Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.91 24.18 23.91 24.04 902,278 +0.02(+0.08%)
Jul 28, 2011 24.05 24.32 23.88 24.02 1,104,584 -0.50(-2.03%)
Jul 27, 2011 25.01 25.03 24.48 24.52 1,097,140 -0.77(-3.03%)
Jul 26, 2011 25.33 25.35 25.18 25.29 406,071 +0.09(+0.34%)
Jul 25, 2011 25.25 25.36 25.16 25.20 649,819 -0.50(-1.94%)
Jul 22, 2011 25.74 25.76 25.53 25.70 495,376 +0.03(+0.11%)
Jul 21, 2011 25.46 25.70 25.38 25.67 904,129 +0.08(+0.30%)
Jul 20, 2011 25.49 25.60 25.46 25.59 555,822 +0.07(+0.26%)
Jul 19, 2011 25.53 25.64 25.30 25.53 610,297 -0.04(-0.15%)
Jul 18, 2011 25.86 25.89 25.39 25.56 752,765 -0.33(-1.26%)
Jul 15, 2011 25.81 26.10 25.68 25.89 935,467 +0.29(+1.12%)
Jul 14, 2011 25.93 25.96 25.50 25.60 621,116 -0.32(-1.22%)
Jul 13, 2011 25.87 26.17 25.84 25.92 772,220 +0.42(+1.65%)
Jul 12, 2011 25.43 25.79 25.40 25.50 1,227,619 -0.23(-0.89%)
Jul 11, 2011 25.92 26.00 25.62 25.73 958,445 -0.23(-0.89%)
Jul 08, 2011 25.99 26.01 25.82 25.96 2,212,074 -0.18(-0.70%)
Jul 07, 2011 26.03 26.15 25.99 26.14 698,376 +0.34(+1.34%)
Jul 06, 2011 25.74 25.84 25.62 25.79 1,028,544 +0.18(+0.71%)
Jul 05, 2011 25.62 25.65 25.50 25.61 830,901 +0.16(+0.64%)
Jul 01, 2011 25.30 25.48 25.06 25.45 778,944 +0.17(+0.68%)
Jun 30, 2011 25.21 25.36 25.13 25.28 1,203,732 +0.76(+3.09%)
Jun 29, 2011 24.49 24.56 24.34 24.52 597,852 +0.17(+0.71%)
Jun 28, 2011 24.24 24.35 24.17 24.35 777,333 +0.15(+0.63%)
Jun 27, 2011 24.22 24.25 24.06 24.19 1,070,938 -0.35(-1.44%)
Jun 24, 2011 24.77 24.86 24.49 24.55 1,051,129 +0.33(+1.34%)
Jun 23, 2011 23.87 24.27 23.78 24.22 1,713,406 +0.34(+1.40%)
Jun 22, 2011 23.96 24.21 23.89 23.89 1,202,406 +0.45(+1.92%)
Jun 21, 2011 23.27 23.46 23.21 23.44 964,186 +0.18(+0.78%)
Jun 20, 2011 23.27 23.31 23.22 23.26 1,443,632 -0.61(-2.57%)
Jun 17, 2011 23.90 24.01 23.82 23.87 1,138,270 +0.11(+0.48%)
Jun 16, 2011 23.74 23.94 23.62 23.75 708,656 -0.08(-0.32%)
Jun 15, 2011 23.99 24.15 23.81 23.83 677,476 -0.31(-1.27%)
Jun 14, 2011 24.08 24.19 24.01 24.14 840,920 +0.11(+0.44%)
Jun 13, 2011 24.11 24.21 24.00 24.03 973,851 +0.08(+0.32%)
Jun 10, 2011 24.28 24.28 23.94 23.95 1,099,300 -0.57(-2.34%)
Jun 09, 2011 24.23 24.61 24.22 24.53 1,725,489 +0.34(+1.43%)
Jun 08, 2011 24.30 24.43 24.13 24.18 971,702 -0.02(-0.08%)
Jun 07, 2011 24.40 24.41 24.18 24.20 1,074,210 -0.47(-1.90%)
Jun 06, 2011 24.81 24.81 24.53 24.67 1,622,143 -0.59(-2.35%)
Jun 03, 2011 25.19 25.40 25.19 25.27 873,186 -1.46(-5.45%)
May 24, 2011 26.45 26.84 26.41 26.72 2,223,625 +1.25(+4.93%)
May 23, 2011 24.90 25.65 24.81 25.47 2,551,200 -0.44(-1.70%)
May 20, 2011 26.09 26.10 25.79 25.91 667,512 -0.16(-0.62%)
May 19, 2011 26.06 26.15 25.97 26.07 1,437,034 -0.56(-2.09%)
May 18, 2011 26.51 26.64 26.39 26.63 1,174,741 -0.26(-0.96%)
May 17, 2011 26.65 26.91 26.65 26.89 899,557 +0.24(+0.90%)
May 16, 2011 26.50 26.94 26.45 26.65 1,222,433 +0.23(+0.87%)
May 13, 2011 26.74 26.76 26.34 26.42 794,505 -0.62(-2.30%)
May 12, 2011 26.81 27.09 26.75 27.04 760,989 -0.07(-0.25%)
May 11, 2011 27.34 27.34 26.97 27.11 971,692 -0.66(-2.38%)
May 10, 2011 27.73 27.87 27.64 27.77 612,636 +0.30(+1.08%)
May 09, 2011 27.32 27.53 27.27 27.47 754,044 +0.59(+2.21%)
May 06, 2011 27.13 27.19 26.86 26.88 1,153,856 +0.08(+0.29%)
May 05, 2011 27.00 27.09 26.75 26.80 890,941 -0.38(-1.41%)
May 04, 2011 27.33 27.42 26.98 27.18 850,900 -0.06(-0.21%)
May 03, 2011 27.39 27.50 27.14 27.24 700,414 -0.34(-1.25%)
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.