Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 38.81 39.14 37.62 38.79 15,007,645 +0.90(+2.38%)
Jul 28, 2011 38.03 38.75 37.81 37.89 9,287,994 -0.26(-0.69%)
Jul 27, 2011 38.64 38.96 38.01 38.15 9,170,991 -0.64(-1.65%)
Jul 26, 2011 38.84 39.05 38.59 38.79 6,245,086 -0.14(-0.36%)
Jul 25, 2011 39.15 39.25 38.79 38.93 4,476,416 -0.23(-0.58%)
Jul 22, 2011 39.09 39.32 39.01 39.15 4,369,703 -0.19(-0.48%)
Jul 21, 2011 39.23 39.65 39.01 39.34 7,812,502 +0.35(+0.90%)
Jul 20, 2011 39.20 39.30 38.95 38.99 5,854,643 -0.20(-0.51%)
Jul 19, 2011 39.01 39.36 38.91 39.19 7,019,100 +0.43(+1.12%)
Jul 18, 2011 39.08 39.18 38.51 38.76 8,802,831 -0.28(-0.71%)
Jul 15, 2011 39.26 39.30 38.82 39.03 12,987,842 -0.45(-1.13%)
Jul 14, 2011 40.10 40.13 39.35 39.48 10,155,980 -0.66(-1.64%)
Jul 13, 2011 40.40 40.58 39.96 40.14 6,366,341 -0.21(-0.51%)
Jul 12, 2011 40.52 40.62 40.30 40.35 5,591,029 +0.00(+0.00%)
Jul 11, 2011 40.57 40.77 40.18 40.35 5,903,956 -0.52(-1.28%)
Jul 08, 2011 40.96 41.34 40.67 40.87 5,694,608 -0.19(-0.47%)
Jul 07, 2011 41.18 41.34 40.80 41.06 8,625,447 +0.15(+0.36%)
Jul 06, 2011 41.12 41.22 40.79 40.91 7,196,364 -0.16(-0.38%)
Jul 05, 2011 41.25 41.30 40.90 41.07 6,543,110 -0.26(-0.62%)
Jul 01, 2011 41.44 41.44 41.05 41.32 7,556,436 -0.05(-0.12%)
Jun 30, 2011 41.20 41.41 41.12 41.37 7,150,049 +0.40(+0.99%)
Jun 29, 2011 41.60 41.66 40.90 40.97 10,621,723 -0.62(-1.48%)
Jun 28, 2011 41.05 41.74 40.85 41.59 5,744,385 +0.55(+1.33%)
Jun 27, 2011 40.63 41.12 40.29 41.04 7,459,536 +0.60(+1.47%)
Jun 24, 2011 41.01 41.11 40.23 40.44 16,794,702 -0.63(-1.54%)
Jun 23, 2011 40.81 41.12 40.39 41.08 6,470,495 -0.16(-0.39%)
Jun 22, 2011 41.15 41.48 41.08 41.24 5,662,370 -0.01(-0.03%)
Jun 21, 2011 41.54 41.54 41.04 41.25 6,131,878 -0.20(-0.48%)
Jun 20, 2011 41.50 41.61 41.06 41.44 5,431,259 +0.31(+0.76%)
Jun 17, 2011 41.71 41.76 40.97 41.13 9,330,463 -0.23(-0.57%)
Jun 16, 2011 41.18 41.44 40.94 41.37 7,827,698 +0.32(+0.78%)
Jun 15, 2011 41.15 41.61 41.03 41.05 7,198,622 -0.45(-1.09%)
Jun 14, 2011 41.58 41.69 41.35 41.50 7,258,381 +0.10(+0.24%)
Jun 13, 2011 41.14 41.69 41.03 41.40 7,471,748 +0.28(+0.69%)
Jun 10, 2011 41.55 41.76 41.10 41.12 6,741,540 -0.63(-1.51%)
Jun 09, 2011 41.83 42.27 41.52 41.75 7,562,433 -0.05(-0.12%)
Jun 08, 2011 41.74 41.91 41.44 41.80 5,240,660 +0.09(+0.20%)
Jun 07, 2011 41.62 42.22 41.51 41.71 5,399,658 +0.16(+0.39%)
Jun 06, 2011 41.59 41.91 41.35 41.55 5,861,158 -0.06(-0.15%)
Jun 03, 2011 41.75 41.91 41.54 41.61 6,538,402 -0.87(-2.05%)
May 24, 2011 42.92 42.92 42.37 42.49 5,870,526 -0.38(-0.89%)
May 23, 2011 42.58 42.98 42.47 42.87 5,993,559 -0.28(-0.66%)
May 20, 2011 43.22 43.42 42.78 43.15 7,441,762 -0.12(-0.29%)
May 19, 2011 43.56 43.63 43.03 43.28 4,718,702 -0.10(-0.22%)
May 18, 2011 43.02 43.52 42.87 43.37 7,309,309 +0.20(+0.46%)
May 17, 2011 42.47 43.38 41.71 43.17 16,671,095 +0.73(+1.72%)
May 16, 2011 42.53 42.71 42.13 42.44 14,199,201 -0.43(-1.01%)
May 13, 2011 42.44 43.31 42.37 42.88 13,260,778 +0.57(+1.36%)
May 12, 2011 41.61 42.37 41.37 42.30 7,746,764 +0.57(+1.36%)
May 11, 2011 41.48 41.98 41.16 41.74 10,095,334 +0.40(+0.96%)
May 10, 2011 41.09 41.42 40.85 41.34 6,652,548 +0.43(+1.06%)
May 09, 2011 40.69 41.08 40.64 40.91 5,112,131 +0.04(+0.10%)
May 06, 2011 40.98 41.18 40.66 40.86 6,396,131 +0.15(+0.37%)
May 05, 2011 40.82 41.02 40.62 40.71 10,160,308 -0.18(-0.45%)
May 04, 2011 40.60 41.05 40.60 40.90 10,212,868 +0.13(+0.31%)
May 03, 2011 40.50 40.98 40.47 40.77 9,188,808 +0.09(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.