Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 26.35 27.44 25.74 27.06 3,046,368 -0.35(-1.28%)
Jul 28, 2011 27.66 27.69 26.98 27.41 2,425,519 -0.32(-1.14%)
Jul 27, 2011 28.59 28.59 27.69 27.72 2,678,125 -1.03(-3.58%)
Jul 26, 2011 28.66 29.11 28.54 28.75 1,667,340 +0.32(+1.13%)
Jul 25, 2011 28.50 28.58 28.22 28.43 1,365,687 -0.12(-0.43%)
Jul 22, 2011 28.38 28.69 28.18 28.55 1,374,064 +0.41(+1.47%)
Jul 21, 2011 28.22 28.34 27.86 28.14 1,071,674 +0.10(+0.35%)
Jul 20, 2011 28.50 28.62 28.01 28.04 1,072,930 -0.23(-0.81%)
Jul 19, 2011 27.94 28.43 27.93 28.27 1,253,902 +0.56(+2.02%)
Jul 18, 2011 27.84 27.84 27.32 27.71 1,500,938 -0.26(-0.94%)
Jul 15, 2011 28.19 28.24 27.75 27.98 1,266,427 -0.17(-0.62%)
Jul 14, 2011 28.60 28.70 27.85 28.15 1,640,487 -0.26(-0.91%)
Jul 13, 2011 28.40 28.95 28.36 28.41 1,659,012 +0.30(+1.07%)
Jul 12, 2011 27.93 28.27 27.93 28.11 1,598,288 +0.04(+0.14%)
Jul 11, 2011 28.34 28.65 27.93 28.07 1,785,647 -0.64(-2.22%)
Jul 08, 2011 28.28 28.83 27.99 28.70 1,910,919 +0.05(+0.17%)
Jul 07, 2011 29.09 29.62 28.60 28.66 2,502,712 -0.03(-0.12%)
Jul 06, 2011 28.82 29.00 28.41 28.69 2,452,743 -0.03(-0.10%)
Jul 05, 2011 28.31 29.20 28.19 28.72 3,170,960 +0.58(+2.07%)
Jul 01, 2011 28.15 28.35 27.88 28.14 1,783,001 +0.15(+0.52%)
Jun 30, 2011 27.93 28.16 27.64 27.99 1,751,096 +0.26(+0.93%)
Jun 29, 2011 27.90 28.51 27.58 27.73 2,322,037 -0.17(-0.63%)
Jun 28, 2011 26.88 27.95 26.87 27.91 2,236,139 +1.23(+4.62%)
Jun 27, 2011 26.74 27.07 26.46 26.67 1,927,354 +0.00(+0.00%)
Jun 24, 2011 26.75 26.89 26.53 26.67 1,795,476 -0.09(-0.33%)
Jun 23, 2011 26.09 26.82 25.83 26.76 1,980,676 +0.38(+1.45%)
Jun 22, 2011 26.69 26.78 26.36 26.38 1,203,669 -0.33(-1.22%)
Jun 21, 2011 25.98 26.88 25.98 26.70 1,876,290 +0.78(+3.00%)
Jun 20, 2011 25.83 25.96 25.74 25.93 1,523,665 +0.29(+1.12%)
Jun 17, 2011 25.61 26.04 25.46 25.64 2,133,408 +0.17(+0.67%)
Jun 16, 2011 26.16 26.49 25.10 25.47 3,283,775 -0.78(-2.96%)
Jun 15, 2011 26.62 26.79 26.17 26.25 1,977,645 -0.25(-0.93%)
Jun 14, 2011 26.47 26.70 26.42 26.49 2,164,500 +0.27(+1.02%)
Jun 13, 2011 25.93 26.83 25.93 26.23 2,642,322 +0.35(+1.35%)
Jun 10, 2011 26.12 26.22 25.55 25.88 1,894,191 -0.34(-1.31%)
Jun 09, 2011 25.81 26.58 25.72 26.22 3,085,357 +0.60(+2.35%)
Jun 08, 2011 26.47 26.58 25.46 25.62 3,465,503 -0.84(-3.17%)
Jun 07, 2011 26.63 26.82 26.39 26.46 2,438,177 +0.09(+0.33%)
Jun 06, 2011 26.87 27.14 26.34 26.37 1,670,166 -0.45(-1.68%)
Jun 03, 2011 27.13 27.34 26.71 26.82 2,656,293 +1.37(+5.40%)
May 24, 2011 25.49 25.65 25.20 25.45 1,717,311 +0.01(+0.04%)
May 23, 2011 25.17 25.55 24.64 25.44 2,410,200 +0.17(+0.67%)
May 20, 2011 25.52 25.59 25.16 25.27 2,152,999 -0.31(-1.21%)
May 19, 2011 26.03 26.10 25.27 25.58 2,865,876 -0.27(-1.05%)
May 18, 2011 25.34 26.49 24.98 25.85 4,541,067 +0.66(+2.62%)
May 17, 2011 25.32 25.46 25.03 25.19 6,267,053 -0.11(-0.43%)
May 16, 2011 25.91 25.92 25.18 25.30 2,724,898 -0.59(-2.29%)
May 13, 2011 25.91 26.16 25.77 25.89 2,448,916 +0.01(+0.06%)
May 12, 2011 26.15 26.15 25.61 25.88 3,467,603 -0.27(-1.04%)
May 11, 2011 26.18 26.32 25.67 26.15 3,779,887 +0.06(+0.24%)
May 10, 2011 25.83 26.30 25.77 26.09 3,666,543 +0.34(+1.32%)
May 09, 2011 25.47 25.88 25.40 25.75 3,829,848 +0.32(+1.25%)
May 06, 2011 25.33 25.59 25.06 25.43 3,238,213 +0.33(+1.32%)
May 05, 2011 24.23 25.35 24.14 25.10 4,139,421 +0.79(+3.24%)
May 04, 2011 24.64 24.67 24.17 24.31 5,074,214 -0.49(-1.96%)
May 03, 2011 23.56 25.30 23.56 24.80 13,377,053 +2.90(+13.26%)
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.