Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 43.46 44.71 43.11 44.31 375,319 +0.20(+0.45%)
Jul 28, 2011 44.28 45.00 44.04 44.11 365,363 +0.00(+0.00%)
Jul 27, 2011 46.21 46.46 44.05 44.11 596,574 -2.20(-4.75%)
Jul 26, 2011 45.65 46.38 45.47 46.31 164,676 +0.73(+1.60%)
Jul 25, 2011 45.72 46.09 45.50 45.58 174,659 -0.61(-1.32%)
Jul 22, 2011 46.47 46.48 46.16 46.19 190,392 +0.05(+0.11%)
Jul 21, 2011 45.90 46.60 45.84 46.14 327,676 +0.33(+0.72%)
Jul 20, 2011 46.27 46.56 45.41 45.81 303,509 -0.82(-1.76%)
Jul 19, 2011 45.67 46.66 45.67 46.63 420,582 +1.43(+3.16%)
Jul 18, 2011 44.93 45.68 44.70 45.20 290,627 +0.23(+0.51%)
Jul 15, 2011 45.09 45.28 44.19 44.97 424,956 +0.10(+0.22%)
Jul 14, 2011 45.53 46.08 44.51 44.87 344,945 -0.41(-0.91%)
Jul 13, 2011 44.77 46.10 44.60 45.28 274,490 +0.68(+1.52%)
Jul 12, 2011 44.35 45.11 44.09 44.60 303,900 -0.02(-0.04%)
Jul 11, 2011 45.42 45.56 44.09 44.62 483,388 -1.34(-2.92%)
Jul 08, 2011 45.37 46.07 45.23 45.96 304,221 -0.08(-0.17%)
Jul 07, 2011 45.52 46.66 45.44 46.04 709,095 +1.11(+2.47%)
Jul 06, 2011 43.62 44.97 43.51 44.93 517,970 +1.33(+3.05%)
Jul 05, 2011 43.32 43.85 43.07 43.60 215,809 +0.25(+0.58%)
Jul 01, 2011 42.92 43.53 42.70 43.35 339,157 +0.65(+1.52%)
Jun 30, 2011 43.26 44.33 42.66 42.70 393,195 -0.30(-0.70%)
Jun 29, 2011 43.60 44.00 42.91 43.00 325,285 -0.37(-0.85%)
Jun 28, 2011 41.89 43.43 41.79 43.37 262,197 +1.70(+4.08%)
Jun 27, 2011 41.69 42.01 41.42 41.67 435,409 +0.12(+0.29%)
Jun 24, 2011 42.50 42.61 41.27 41.55 320,422 -0.80(-1.89%)
Jun 23, 2011 41.20 42.57 41.09 42.35 296,522 +0.82(+1.97%)
Jun 22, 2011 42.66 43.08 41.47 41.53 282,540 -1.21(-2.83%)
Jun 21, 2011 41.72 42.80 41.70 42.74 343,748 +1.37(+3.31%)
Jun 20, 2011 41.16 41.47 40.91 41.37 387,041 +1.21(+3.01%)
Jun 17, 2011 40.16 40.95 39.89 40.16 617,113 +0.29(+0.73%)
Jun 16, 2011 40.09 40.74 39.37 39.87 320,292 -0.07(-0.18%)
Jun 15, 2011 40.14 41.24 39.80 39.94 411,257 -0.60(-1.48%)
Jun 14, 2011 39.82 40.87 39.82 40.54 385,686 +1.08(+2.74%)
Jun 13, 2011 39.40 39.91 39.24 39.46 231,749 +0.30(+0.77%)
Jun 10, 2011 39.88 40.09 38.95 39.16 341,609 -0.79(-1.98%)
Jun 09, 2011 39.50 40.41 39.50 39.95 311,851 +0.71(+1.81%)
Jun 08, 2011 40.03 40.21 39.10 39.24 294,659 -0.97(-2.41%)
Jun 07, 2011 40.20 41.05 39.91 40.21 440,144 +0.30(+0.75%)
Jun 06, 2011 41.23 41.66 39.89 39.91 424,430 -1.20(-2.92%)
Jun 03, 2011 41.68 42.51 41.06 41.11 429,157 +1.34(+3.37%)
May 24, 2011 39.68 40.26 39.49 39.77 594,905 +0.09(+0.23%)
May 23, 2011 38.54 40.32 38.54 39.68 989,606 -0.44(-1.10%)
May 20, 2011 41.01 41.14 39.63 40.12 873,658 -1.07(-2.60%)
May 19, 2011 44.27 44.44 41.02 41.19 2,766,711 -6.71(-14.01%)
May 18, 2011 46.96 47.97 46.92 47.90 439,467 +1.27(+2.72%)
May 17, 2011 46.31 46.73 45.65 46.63 398,920 +0.04(+0.09%)
May 16, 2011 46.23 47.09 45.99 46.59 431,647 +0.00(+0.00%)
May 13, 2011 46.38 46.97 46.23 46.59 309,314 +0.32(+0.69%)
May 12, 2011 45.25 46.35 44.85 46.27 245,834 +0.93(+2.05%)
May 11, 2011 45.79 45.98 44.83 45.34 225,753 -0.42(-0.92%)
May 10, 2011 45.18 45.80 44.72 45.76 382,660 +1.17(+2.62%)
May 09, 2011 44.94 44.94 44.14 44.59 447,837 -0.32(-0.71%)
May 06, 2011 46.18 46.34 44.72 44.91 306,495 -0.59(-1.30%)
May 05, 2011 45.45 46.73 45.09 45.50 381,192 -0.06(-0.13%)
May 04, 2011 45.60 46.13 44.80 45.56 482,548 -0.02(-0.04%)
May 03, 2011 45.14 46.31 45.06 45.58 334,697 +0.45(+1.00%)
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.