Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 30.66 30.75 29.60 29.63 3,558,318 -1.48(-4.76%)
Jul 28, 2011 31.33 31.46 31.03 31.11 1,653,495 -0.18(-0.58%)
Jul 27, 2011 31.49 31.96 31.25 31.29 2,167,633 -0.28(-0.89%)
Jul 26, 2011 31.80 31.80 31.46 31.57 1,438,425 -0.12(-0.38%)
Jul 25, 2011 31.81 31.96 31.61 31.69 1,371,411 -0.32(-1.00%)
Jul 22, 2011 32.10 32.34 31.85 32.01 1,228,087 +0.10(+0.31%)
Jul 21, 2011 31.70 32.34 31.70 31.91 1,796,580 +0.32(+1.01%)
Jul 20, 2011 31.52 32.01 31.46 31.59 1,966,748 +0.20(+0.64%)
Jul 19, 2011 30.96 31.47 30.84 31.39 2,398,559 +0.72(+2.35%)
Jul 18, 2011 30.47 30.72 30.32 30.67 2,917,409 -0.10(-0.32%)
Jul 15, 2011 31.09 31.10 30.62 30.77 1,486,408 -0.18(-0.58%)
Jul 14, 2011 31.76 31.99 30.82 30.95 2,019,802 -0.66(-2.09%)
Jul 13, 2011 31.39 32.56 31.34 31.61 3,299,506 +0.56(+1.80%)
Jul 12, 2011 31.25 31.42 30.81 31.05 1,629,191 -0.18(-0.58%)
Jul 11, 2011 31.57 31.83 31.10 31.23 1,492,662 -0.55(-1.73%)
Jul 08, 2011 31.33 31.81 31.07 31.78 1,692,487 +0.03(+0.09%)
Jul 07, 2011 31.24 31.94 31.24 31.75 2,021,856 +0.77(+2.49%)
Jul 06, 2011 31.14 31.25 30.72 30.98 2,056,532 -0.23(-0.74%)
Jul 05, 2011 31.29 31.47 31.10 31.21 1,719,095 +0.11(+0.34%)
Jul 01, 2011 30.80 31.23 30.63 31.11 1,780,379 +0.43(+1.42%)
Jun 30, 2011 29.66 30.84 29.54 30.67 4,118,820 +1.07(+3.61%)
Jun 29, 2011 29.62 29.72 29.36 29.60 2,232,668 +0.21(+0.71%)
Jun 28, 2011 28.96 29.68 28.75 29.39 3,156,075 +0.65(+2.26%)
Jun 27, 2011 28.18 28.85 27.82 28.74 3,564,263 +0.74(+2.64%)
Jun 24, 2011 28.28 28.65 27.98 28.00 4,754,826 -0.39(-1.37%)
Jun 23, 2011 28.29 28.49 27.68 28.39 2,301,499 -0.11(-0.39%)
Jun 22, 2011 28.48 28.80 28.43 28.50 2,204,973 -0.14(-0.49%)
Jun 21, 2011 28.05 28.73 27.91 28.64 3,242,030 +0.75(+2.69%)
Jun 20, 2011 27.84 27.94 27.52 27.89 2,504,676 +0.14(+0.50%)
Jun 17, 2011 27.98 28.00 27.52 27.75 2,686,000 -0.02(-0.07%)
Jun 16, 2011 27.77 27.94 27.45 27.77 2,730,200 -0.03(-0.11%)
Jun 15, 2011 27.89 28.19 27.73 27.80 1,269,429 -0.33(-1.17%)
Jun 14, 2011 28.08 28.32 27.78 28.13 1,792,182 +0.35(+1.26%)
Jun 13, 2011 28.10 28.21 27.67 27.78 1,518,665 -0.27(-0.96%)
Jun 10, 2011 28.81 29.10 27.97 28.05 2,104,364 -0.89(-3.08%)
Jun 09, 2011 28.75 29.08 28.56 28.94 1,466,591 +0.24(+0.84%)
Jun 08, 2011 28.55 28.80 28.34 28.70 1,474,805 +0.05(+0.17%)
Jun 07, 2011 28.77 29.09 28.60 28.65 1,192,569 +0.08(+0.28%)
Jun 06, 2011 29.11 29.27 28.42 28.57 1,529,663 -0.46(-1.58%)
Jun 03, 2011 29.21 29.62 29.02 29.03 1,246,587 -0.11(-0.38%)
May 24, 2011 29.51 29.74 29.02 29.14 1,612,877 -0.28(-0.95%)
May 23, 2011 29.09 29.61 29.04 29.42 1,809,868 -0.06(-0.20%)
May 20, 2011 30.04 30.05 29.35 29.48 1,815,949 -0.43(-1.44%)
May 19, 2011 29.91 30.00 29.61 29.91 1,973,209 -0.03(-0.10%)
May 18, 2011 28.85 30.00 28.61 29.94 2,846,349 +1.05(+3.63%)
May 17, 2011 28.92 29.01 28.46 28.89 1,540,502 -0.01(-0.03%)
May 16, 2011 28.83 29.55 28.50 28.90 2,859,720 +0.09(+0.31%)
May 13, 2011 29.17 29.30 28.62 28.81 1,430,067 -0.39(-1.34%)
May 12, 2011 29.31 29.34 28.90 29.20 2,432,259 -0.11(-0.38%)
May 11, 2011 29.55 29.57 29.06 29.31 1,365,700 -0.32(-1.08%)
May 10, 2011 29.08 29.85 28.97 29.63 2,345,619 +0.58(+2.00%)
May 09, 2011 29.27 29.39 28.88 29.05 2,036,531 -0.16(-0.55%)
May 06, 2011 29.37 29.60 29.17 29.21 3,065,817 -0.07(-0.24%)
May 05, 2011 28.41 29.49 28.26 29.28 4,313,535 +0.54(+1.88%)
May 04, 2011 28.59 29.05 28.20 28.74 3,519,704 -0.46(-1.58%)
May 03, 2011 29.45 29.62 28.64 29.20 6,041,299 -0.59(-1.98%)
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.