Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.93 29.81 28.74 29.54 740,383 -0.07(-0.24%)
Jul 28, 2011 30.12 30.39 29.54 29.61 803,605 -0.56(-1.86%)
Jul 27, 2011 30.94 31.04 29.93 30.17 1,021,080 -1.02(-3.27%)
Jul 26, 2011 32.01 32.17 31.08 31.19 939,757 -0.77(-2.41%)
Jul 25, 2011 32.29 32.79 31.81 31.96 854,208 -0.90(-2.74%)
Jul 22, 2011 32.34 32.93 32.34 32.86 558,691 +0.60(+1.86%)
Jul 21, 2011 32.00 32.81 31.84 32.26 1,252,864 +0.38(+1.19%)
Jul 20, 2011 32.23 32.23 31.41 31.88 1,094,136 -0.17(-0.53%)
Jul 19, 2011 31.15 32.20 31.14 32.05 1,164,252 +1.27(+4.13%)
Jul 18, 2011 30.84 31.16 30.03 30.78 776,458 -0.12(-0.39%)
Jul 15, 2011 29.51 31.10 29.51 30.90 1,441,111 +2.19(+7.63%)
Jul 14, 2011 29.78 29.99 28.60 28.71 802,813 -0.86(-2.91%)
Jul 13, 2011 28.92 29.75 28.77 29.57 979,253 +0.84(+2.92%)
Jul 12, 2011 28.52 29.17 28.46 28.73 815,031 +0.18(+0.63%)
Jul 11, 2011 29.91 30.00 28.30 28.55 1,346,936 -1.92(-6.30%)
Jul 08, 2011 30.35 30.73 30.12 30.47 486,141 -0.46(-1.49%)
Jul 07, 2011 30.66 31.30 30.66 30.93 1,048,474 +0.88(+2.93%)
Jul 06, 2011 30.21 30.38 29.71 30.05 791,869 -0.43(-1.41%)
Jul 05, 2011 29.81 31.06 29.77 30.48 1,299,022 +0.79(+2.66%)
Jul 01, 2011 29.67 29.80 29.15 29.69 879,560 +0.01(+0.03%)
Jun 30, 2011 29.44 30.45 29.33 29.68 1,215,229 +0.24(+0.82%)
Jun 29, 2011 29.00 29.76 28.82 29.44 1,127,255 +0.84(+2.94%)
Jun 28, 2011 27.69 29.02 27.69 28.60 1,152,808 +0.69(+2.47%)
Jun 27, 2011 26.83 28.09 26.38 27.91 1,323,072 +0.97(+3.60%)
Jun 24, 2011 27.24 27.44 26.65 26.94 2,402,526 -0.20(-0.74%)
Jun 23, 2011 26.37 27.39 26.07 27.14 2,344,443 +0.02(+0.07%)
Jun 22, 2011 27.69 28.19 27.03 27.12 1,233,521 -0.76(-2.73%)
Jun 21, 2011 26.93 28.04 26.73 27.88 1,844,849 +1.07(+3.99%)
Jun 20, 2011 26.58 26.84 26.45 26.81 1,507,359 +0.56(+2.13%)
Jun 17, 2011 26.50 26.91 25.95 26.25 1,524,115 -0.09(-0.34%)
Jun 16, 2011 26.77 27.10 25.74 26.34 1,396,576 -0.51(-1.90%)
Jun 15, 2011 26.94 27.26 26.55 26.85 997,176 -0.41(-1.50%)
Jun 14, 2011 26.59 27.50 26.37 27.26 1,932,661 +1.02(+3.89%)
Jun 13, 2011 27.23 27.63 26.12 26.24 1,739,317 -0.85(-3.14%)
Jun 10, 2011 27.63 27.63 27.00 27.09 1,120,865 -0.82(-2.94%)
Jun 09, 2011 27.72 28.17 27.26 27.91 1,680,146 +0.87(+3.22%)
Jun 08, 2011 26.51 27.90 26.25 27.04 2,703,465 +0.45(+1.69%)
Jun 07, 2011 25.87 26.86 25.54 26.59 1,881,947 +1.05(+4.11%)
Jun 06, 2011 27.09 27.09 25.54 25.54 2,067,642 -1.65(-6.07%)
Jun 03, 2011 27.61 27.93 27.04 27.19 1,489,482 -1.94(-6.66%)
May 24, 2011 29.27 30.51 29.02 29.13 1,814,414 +0.17(+0.59%)
May 23, 2011 29.10 29.30 28.35 28.96 1,181,399 -0.55(-1.86%)
May 20, 2011 28.85 29.95 28.17 29.51 1,407,654 +0.74(+2.57%)
May 19, 2011 28.57 29.07 28.21 28.77 1,175,011 +0.42(+1.48%)
May 18, 2011 26.82 28.40 26.66 28.35 1,181,461 +1.70(+6.38%)
May 17, 2011 26.33 27.07 26.07 26.65 1,133,451 +0.29(+1.10%)
May 16, 2011 26.41 27.05 26.00 26.36 1,194,622 -0.17(-0.64%)
May 13, 2011 26.75 27.16 26.12 26.53 1,098,845 -0.12(-0.45%)
May 12, 2011 26.75 26.94 25.59 26.65 2,559,630 -0.59(-2.17%)
May 11, 2011 28.59 28.60 26.95 27.24 1,204,902 -1.48(-5.15%)
May 10, 2011 28.76 29.01 28.15 28.72 600,468 +0.06(+0.21%)
May 09, 2011 27.80 28.78 27.80 28.66 905,425 +0.77(+2.76%)
May 06, 2011 27.55 27.99 27.21 27.89 1,002,960 +0.68(+2.50%)
May 05, 2011 26.80 27.53 26.14 27.21 1,599,338 -0.22(-0.80%)
May 04, 2011 28.95 28.95 27.00 27.43 1,511,127 -1.69(-5.80%)
May 03, 2011 29.95 30.04 28.56 29.12 624,024 -1.05(-3.48%)
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.