Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 31.76 32.19 31.47 31.76 5,181,437 -0.27(-0.83%)
Jul 28, 2011 31.96 32.51 31.95 32.02 3,967,853 +0.10(+0.31%)
Jul 27, 2011 32.37 32.58 31.86 31.92 3,713,819 -0.64(-1.98%)
Jul 26, 2011 32.55 32.77 32.31 32.57 4,076,677 +0.10(+0.30%)
Jul 25, 2011 32.57 32.75 32.39 32.47 3,736,467 -0.62(-1.86%)
Jul 22, 2011 33.00 33.14 32.96 33.09 3,185,933 +0.06(+0.18%)
Jul 21, 2011 32.84 33.31 32.77 33.03 5,057,327 +0.36(+1.10%)
Jul 20, 2011 32.87 32.87 32.42 32.67 3,692,595 -0.17(-0.53%)
Jul 19, 2011 32.17 32.95 32.11 32.84 4,556,264 +0.85(+2.67%)
Jul 18, 2011 32.32 32.42 31.78 31.99 5,554,322 -0.37(-1.15%)
Jul 15, 2011 32.55 32.55 32.12 32.36 4,534,965 -0.13(-0.39%)
Jul 14, 2011 32.41 32.62 32.21 32.49 4,701,550 +0.11(+0.34%)
Jul 13, 2011 32.59 32.67 32.28 32.38 5,849,914 -0.06(-0.18%)
Jul 12, 2011 31.87 32.73 31.81 32.44 9,282,768 +0.44(+1.38%)
Jul 11, 2011 31.74 32.04 31.49 31.99 6,611,778 -0.03(-0.11%)
Jul 08, 2011 31.72 32.24 31.72 32.03 7,324,072 -0.35(-1.08%)
Jul 07, 2011 31.69 32.59 31.54 32.38 15,733,860 +2.14(+7.08%)
Jul 06, 2011 29.92 30.27 29.71 30.24 7,283,898 +0.33(+1.11%)
Jul 05, 2011 30.02 30.07 29.75 29.90 5,012,651 -0.16(-0.52%)
Jul 01, 2011 29.11 30.12 29.02 30.06 6,354,079 +1.03(+3.56%)
Jun 30, 2011 29.34 29.54 28.92 29.03 9,608,384 -0.24(-0.83%)
Jun 29, 2011 29.57 29.86 29.25 29.27 5,705,000 -0.17(-0.57%)
Jun 28, 2011 29.22 29.54 29.12 29.44 4,833,181 +0.29(+1.00%)
Jun 27, 2011 28.77 29.27 28.70 29.15 5,029,130 +0.45(+1.56%)
Jun 24, 2011 29.49 29.54 28.49 28.70 11,450,947 -0.84(-2.85%)
Jun 23, 2011 29.25 29.89 29.22 29.54 8,357,217 +0.05(+0.16%)
Jun 22, 2011 29.66 29.92 29.50 29.50 6,249,879 -0.20(-0.66%)
Jun 21, 2011 29.68 29.79 29.49 29.70 6,162,887 +0.06(+0.20%)
Jun 20, 2011 29.54 29.68 29.50 29.64 5,126,721 +0.54(+1.86%)
Jun 17, 2011 29.19 29.58 28.92 29.10 9,458,172 +0.09(+0.30%)
Jun 16, 2011 28.94 29.28 28.77 29.01 6,108,048 +0.12(+0.42%)
Jun 15, 2011 28.96 29.13 28.80 28.89 6,384,036 -0.27(-0.92%)
Jun 14, 2011 29.14 29.48 28.92 29.16 8,938,019 +0.25(+0.86%)
Jun 13, 2011 28.91 29.09 28.62 28.91 5,779,599 +0.02(+0.08%)
Jun 10, 2011 29.31 29.49 28.82 28.88 7,277,001 -0.54(-1.83%)
Jun 09, 2011 29.53 29.86 29.39 29.42 7,289,061 -0.10(-0.33%)
Jun 08, 2011 29.54 29.61 29.19 29.52 7,690,012 -0.03(-0.12%)
Jun 07, 2011 29.41 29.88 29.38 29.56 7,386,924 +0.25(+0.85%)
Jun 06, 2011 29.23 29.66 29.16 29.31 6,302,360 +0.04(+0.14%)
Jun 03, 2011 29.68 29.88 29.18 29.27 8,329,933 -2.23(-7.08%)
May 24, 2011 31.77 31.81 31.31 31.50 5,914,882 -0.26(-0.82%)
May 23, 2011 31.29 31.82 30.89 31.76 4,852,219 +0.18(+0.59%)
May 20, 2011 32.55 32.58 31.42 31.57 11,321,513 -1.10(-3.38%)
May 19, 2011 32.69 32.78 32.50 32.67 4,680,731 +0.05(+0.14%)
May 18, 2011 32.35 32.67 32.20 32.63 6,680,876 +0.49(+1.51%)
May 17, 2011 31.82 32.46 31.80 32.14 6,117,668 +0.17(+0.54%)
May 16, 2011 31.82 32.05 31.73 31.97 5,941,839 +0.10(+0.33%)
May 13, 2011 32.08 32.50 31.70 31.86 9,888,234 -0.29(-0.92%)
May 12, 2011 31.19 32.29 30.99 32.16 16,697,315 +1.20(+3.86%)
May 11, 2011 30.76 30.99 30.41 30.96 10,930,600 +0.39(+1.28%)
May 10, 2011 30.26 30.68 30.11 30.57 5,091,974 +0.37(+1.22%)
May 09, 2011 30.18 30.25 29.88 30.20 3,490,765 +0.04(+0.13%)
May 06, 2011 30.69 30.73 30.03 30.16 8,520,316 -0.33(-1.08%)
May 05, 2011 29.94 30.98 29.76 30.49 16,610,103 -0.32(-1.05%)
May 04, 2011 30.72 30.91 30.33 30.81 7,276,262 +0.13(+0.41%)
May 03, 2011 30.47 30.73 30.36 30.69 4,271,537 +0.21(+0.68%)
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.