Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.58 29.23 28.32 28.87 6,320,947 -0.12(-0.41%)
Jul 28, 2011 29.17 29.66 28.88 28.99 4,761,925 -0.20(-0.69%)
Jul 27, 2011 29.70 29.92 29.04 29.19 6,221,276 -0.73(-2.44%)
Jul 26, 2011 29.89 30.30 29.69 29.92 4,382,815 -0.02(-0.07%)
Jul 25, 2011 30.18 30.29 29.89 29.94 4,734,867 -0.56(-1.84%)
Jul 22, 2011 30.14 30.62 30.10 30.50 8,148,992 +0.56(+1.87%)
Jul 21, 2011 29.82 30.40 29.74 29.94 6,471,940 +0.34(+1.15%)
Jul 20, 2011 30.21 30.37 29.40 29.60 4,797,559 -0.54(-1.79%)
Jul 19, 2011 29.91 30.25 29.69 30.14 5,555,498 +0.45(+1.52%)
Jul 18, 2011 29.91 29.99 29.39 29.69 4,489,546 -0.29(-0.97%)
Jul 15, 2011 30.15 30.23 29.64 29.98 4,349,511 -0.08(-0.27%)
Jul 14, 2011 29.97 30.45 29.66 30.06 7,578,760 +0.24(+0.80%)
Jul 13, 2011 29.80 30.23 29.71 29.82 4,674,234 +0.16(+0.54%)
Jul 12, 2011 29.32 30.10 29.32 29.66 6,234,230 +0.06(+0.20%)
Jul 11, 2011 29.86 30.08 29.45 29.60 6,025,483 -0.82(-2.70%)
Jul 08, 2011 29.93 30.48 29.55 30.42 8,618,910 -0.04(-0.13%)
Jul 07, 2011 29.84 30.58 29.29 30.46 13,555,032 +1.59(+5.51%)
Jul 06, 2011 29.53 29.56 28.60 28.87 13,658,347 -0.73(-2.47%)
Jul 05, 2011 29.92 30.00 29.46 29.60 6,519,604 -0.28(-0.94%)
Jul 01, 2011 29.18 29.96 29.14 29.88 6,495,616 +0.64(+2.19%)
Jun 30, 2011 28.82 29.34 28.80 29.24 7,766,085 +0.48(+1.67%)
Jun 29, 2011 28.88 29.13 28.45 28.76 7,632,373 +0.03(+0.10%)
Jun 28, 2011 28.30 28.75 28.21 28.73 5,637,871 +0.58(+2.06%)
Jun 27, 2011 28.07 28.36 27.86 28.15 5,050,563 +0.13(+0.46%)
Jun 24, 2011 28.63 28.84 28.00 28.02 7,183,755 -0.68(-2.37%)
Jun 23, 2011 27.74 28.74 27.69 28.70 8,899,170 +0.60(+2.14%)
Jun 22, 2011 28.27 28.68 28.07 28.10 7,458,676 -0.16(-0.57%)
Jun 21, 2011 27.81 28.36 27.62 28.26 6,306,422 +0.61(+2.21%)
Jun 20, 2011 27.55 27.74 27.52 27.65 6,222,876 +0.38(+1.39%)
Jun 17, 2011 27.10 27.38 27.02 27.27 8,130,142 +0.39(+1.45%)
Jun 16, 2011 27.36 27.45 26.48 26.88 10,410,851 -0.41(-1.50%)
Jun 15, 2011 27.58 27.72 27.17 27.29 7,074,569 -0.60(-2.15%)
Jun 14, 2011 27.39 28.14 27.26 27.89 7,528,792 +0.76(+2.80%)
Jun 13, 2011 27.26 27.45 26.85 27.13 5,440,527 -0.10(-0.37%)
Jun 10, 2011 27.98 28.00 27.13 27.23 7,078,382 -0.90(-3.20%)
Jun 09, 2011 28.25 28.47 27.99 28.13 9,633,613 +0.31(+1.11%)
Jun 08, 2011 27.61 27.90 27.25 27.82 12,100,394 +0.04(+0.14%)
Jun 07, 2011 27.05 28.08 26.98 27.78 9,426,993 +0.83(+3.08%)
Jun 06, 2011 27.43 27.76 26.85 26.95 9,274,295 -0.59(-2.14%)
Jun 03, 2011 27.75 28.17 27.47 27.54 9,070,751 -0.75(-2.65%)
May 24, 2011 28.72 29.01 28.29 28.29 9,456,161 -0.29(-1.01%)
May 23, 2011 28.10 28.91 28.05 28.58 9,443,647 -0.05(-0.17%)
May 20, 2011 29.31 29.33 28.51 28.63 10,625,590 -0.87(-2.95%)
May 19, 2011 29.74 30.00 29.19 29.50 10,816,270 +0.30(+1.03%)
May 18, 2011 28.49 29.29 28.36 29.20 9,307,801 +0.80(+2.82%)
May 17, 2011 28.16 28.62 27.86 28.40 10,307,830 +0.34(+1.21%)
May 16, 2011 28.37 28.57 27.95 28.06 12,470,157 -0.40(-1.41%)
May 13, 2011 28.11 28.84 28.03 28.46 9,065,853 -0.16(-0.56%)
May 12, 2011 28.29 28.84 27.85 28.62 13,596,143 +0.26(+0.92%)
May 11, 2011 28.44 28.88 27.87 28.36 32,943,986 +2.03(+7.71%)
May 10, 2011 26.35 26.59 26.21 26.33 9,330,458 +0.15(+0.57%)
May 09, 2011 25.99 26.30 25.68 26.18 8,302,654 +0.10(+0.38%)
May 06, 2011 26.70 26.82 25.94 26.08 10,157,508 -0.27(-1.02%)
May 05, 2011 25.47 26.88 25.36 26.35 17,341,836 +0.95(+3.74%)
May 04, 2011 25.00 25.55 24.80 25.40 14,404,858 +0.42(+1.68%)
May 03, 2011 24.11 25.02 24.11 24.98 12,050,552 +0.80(+3.31%)
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.