Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.54 20.62 20.11 20.37 7,520,585 -0.17(-0.85%)
Jul 28, 2011 20.87 21.09 20.47 20.55 8,346,380 -0.32(-1.54%)
Jul 27, 2011 21.47 21.50 20.73 20.87 13,483,259 -0.55(-2.59%)
Jul 26, 2011 21.95 22.10 21.06 21.42 23,179,214 -2.56(-10.68%)
Jul 25, 2011 23.70 24.15 23.62 23.99 5,020,556 +0.09(+0.36%)
Jul 22, 2011 23.86 23.94 23.49 23.90 4,475,927 +0.03(+0.13%)
Jul 21, 2011 23.79 24.05 23.62 23.87 5,611,818 +0.17(+0.73%)
Jul 20, 2011 23.64 24.01 23.64 23.70 5,941,046 +0.06(+0.26%)
Jul 19, 2011 23.22 23.72 23.11 23.63 5,009,726 +0.60(+2.62%)
Jul 18, 2011 23.32 23.34 22.85 23.03 5,425,938 -0.42(-1.81%)
Jul 15, 2011 23.47 23.59 23.25 23.45 5,327,941 +0.09(+0.37%)
Jul 14, 2011 23.97 24.17 23.29 23.37 9,057,147 -0.55(-2.31%)
Jul 13, 2011 24.30 24.40 23.81 23.92 5,766,277 -0.13(-0.55%)
Jul 12, 2011 24.04 24.36 24.02 24.05 5,532,386 +0.04(+0.18%)
Jul 11, 2011 24.62 24.67 23.79 24.01 8,673,641 -0.86(-3.45%)
Jul 08, 2011 25.02 25.10 24.70 24.87 6,172,391 -0.54(-2.14%)
Jul 07, 2011 24.95 25.55 24.83 25.41 7,290,083 +0.83(+3.37%)
Jul 06, 2011 24.73 24.81 24.45 24.58 5,355,858 -0.15(-0.62%)
Jul 05, 2011 24.75 24.84 24.40 24.73 4,982,021 -0.04(-0.15%)
Jul 01, 2011 24.39 24.83 24.09 24.77 4,188,068 +0.46(+1.88%)
Jun 30, 2011 23.78 24.41 23.63 24.31 4,819,027 +0.54(+2.28%)
Jun 29, 2011 23.71 23.79 23.38 23.77 4,466,075 +0.10(+0.44%)
Jun 28, 2011 23.39 23.68 23.30 23.67 3,179,927 +0.39(+1.66%)
Jun 27, 2011 22.96 23.39 22.71 23.28 2,966,122 +0.22(+0.95%)
Jun 24, 2011 23.37 23.51 23.01 23.06 4,335,131 -0.30(-1.28%)
Jun 23, 2011 22.83 23.45 22.63 23.36 6,041,825 +0.18(+0.78%)
Jun 22, 2011 23.24 23.40 23.14 23.18 3,867,264 -0.11(-0.49%)
Jun 21, 2011 22.89 23.30 22.82 23.30 4,750,032 +0.51(+2.26%)
Jun 20, 2011 22.76 22.89 22.57 22.78 4,101,895 +0.10(+0.42%)
Jun 17, 2011 22.31 22.92 22.09 22.69 10,964,972 +0.74(+3.36%)
Jun 16, 2011 21.83 22.10 21.69 21.95 5,390,715 +0.18(+0.81%)
Jun 15, 2011 22.03 22.22 21.72 21.77 6,388,802 -0.54(-2.43%)
Jun 14, 2011 21.89 22.40 21.87 22.32 5,418,800 +0.66(+3.05%)
Jun 13, 2011 21.87 22.00 21.51 21.65 3,158,758 -0.13(-0.59%)
Jun 10, 2011 22.29 22.29 21.65 21.78 7,396,327 -0.56(-2.49%)
Jun 09, 2011 22.32 22.57 22.31 22.34 4,825,959 +0.02(+0.09%)
Jun 08, 2011 22.83 23.03 22.32 22.32 7,085,142 -0.52(-2.29%)
Jun 07, 2011 22.78 22.99 22.62 22.84 5,611,677 +0.14(+0.61%)
Jun 06, 2011 22.47 22.79 22.29 22.71 6,930,663 +0.16(+0.72%)
Jun 03, 2011 22.26 22.84 22.22 22.54 5,529,320 -1.06(-4.48%)
May 24, 2011 23.62 23.71 23.39 23.60 3,661,903 +0.04(+0.16%)
May 23, 2011 23.68 23.69 23.31 23.56 4,724,737 -0.49(-2.06%)
May 20, 2011 24.35 24.40 23.84 24.06 2,984,115 -0.39(-1.58%)
May 19, 2011 24.47 24.52 24.19 24.44 3,200,933 +0.17(+0.69%)
May 18, 2011 23.87 24.35 23.69 24.28 3,227,323 +0.41(+1.71%)
May 17, 2011 24.09 24.22 23.69 23.87 5,602,220 -0.36(-1.47%)
May 16, 2011 24.49 24.62 24.17 24.22 4,763,861 -0.33(-1.34%)
May 13, 2011 25.30 25.45 24.49 24.55 5,024,037 -0.76(-2.99%)
May 12, 2011 25.22 25.42 24.86 25.31 3,458,167 -0.04(-0.15%)
May 11, 2011 25.39 25.49 24.96 25.35 5,523,658 -0.14(-0.56%)
May 10, 2011 25.35 25.50 25.25 25.49 2,806,506 +0.31(+1.23%)
May 09, 2011 25.15 25.33 25.05 25.18 3,321,836 -0.01(-0.04%)
May 06, 2011 25.45 25.66 25.09 25.19 3,406,234 +0.15(+0.59%)
May 05, 2011 25.12 25.40 24.67 25.04 4,219,848 -0.28(-1.09%)
May 04, 2011 25.29 25.63 25.29 25.32 7,763,150 +0.13(+0.51%)
May 03, 2011 25.16 25.35 25.05 25.19 4,534,339 -0.03(-0.13%)
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.