Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.94 24.14 23.71 23.84 16,675,877 -0.19(-0.81%)
Jul 28, 2011 24.26 24.36 24.01 24.03 15,575,486 -0.34(-1.41%)
Jul 27, 2011 24.37 24.52 24.29 24.37 5,757,342 -0.01(-0.03%)
Jul 26, 2011 24.46 24.46 24.28 24.38 4,521,558 -0.03(-0.11%)
Jul 25, 2011 24.25 24.49 24.23 24.41 4,048,428 +0.02(+0.08%)
Jul 22, 2011 24.43 24.43 24.32 24.39 3,349,336 -0.20(-0.82%)
Jul 21, 2011 24.44 24.65 24.41 24.59 5,157,739 +0.27(+1.12%)
Jul 20, 2011 24.20 24.42 24.10 24.32 3,331,829 +0.14(+0.56%)
Jul 19, 2011 24.10 24.23 23.86 24.18 4,779,031 +0.18(+0.75%)
Jul 18, 2011 24.22 24.22 23.92 24.00 4,689,688 -0.24(-0.99%)
Jul 15, 2011 24.34 24.38 24.11 24.24 5,750,913 -0.06(-0.24%)
Jul 14, 2011 24.58 24.63 24.25 24.30 4,975,808 -0.26(-1.05%)
Jul 13, 2011 24.71 24.84 24.48 24.56 3,848,006 -0.12(-0.50%)
Jul 12, 2011 24.47 24.81 24.47 24.68 4,357,854 +0.16(+0.63%)
Jul 11, 2011 24.61 24.62 24.43 24.52 3,974,114 -0.28(-1.12%)
Jul 08, 2011 24.80 24.87 24.67 24.80 4,255,177 -0.11(-0.44%)
Jul 07, 2011 25.09 25.11 24.75 24.91 4,521,686 +0.01(+0.05%)
Jul 06, 2011 24.98 25.06 24.80 24.90 6,410,118 -0.01(-0.03%)
Jul 05, 2011 24.67 25.21 24.41 24.91 11,623,572 +0.21(+0.86%)
Jul 01, 2011 24.43 24.74 24.34 24.69 3,850,170 +0.32(+1.33%)
Jun 30, 2011 24.37 24.39 24.16 24.37 3,927,225 +0.07(+0.29%)
Jun 29, 2011 24.21 24.37 24.12 24.30 4,029,804 +0.09(+0.37%)
Jun 28, 2011 24.16 24.21 24.00 24.21 4,076,506 +0.08(+0.35%)
Jun 27, 2011 24.10 24.17 24.03 24.12 4,258,975 +0.13(+0.54%)
Jun 24, 2011 24.18 24.28 23.95 23.99 5,892,336 -0.13(-0.54%)
Jun 23, 2011 24.15 24.18 23.87 24.12 4,798,690 -0.18(-0.75%)
Jun 22, 2011 24.42 24.48 24.26 24.30 3,504,461 -0.19(-0.79%)
Jun 21, 2011 24.65 24.69 24.45 24.50 4,102,476 -0.02(-0.08%)
Jun 20, 2011 24.45 24.53 24.44 24.52 8,941,632 +0.17(+0.72%)
Jun 17, 2011 24.28 24.54 24.21 24.34 6,375,211 +0.19(+0.78%)
Jun 16, 2011 23.84 24.23 23.84 24.16 4,342,614 +0.27(+1.14%)
Jun 15, 2011 24.03 24.19 23.83 23.88 3,977,633 -0.25(-1.04%)
Jun 14, 2011 24.14 24.23 23.94 24.14 4,259,480 +0.12(+0.51%)
Jun 13, 2011 24.10 24.13 23.97 24.01 3,961,718 +0.01(+0.03%)
Jun 10, 2011 24.28 24.28 23.92 24.01 5,661,643 -0.22(-0.91%)
Jun 09, 2011 24.37 24.40 24.19 24.23 4,480,420 -0.13(-0.53%)
Jun 08, 2011 24.32 24.40 24.18 24.36 4,783,563 +0.06(+0.24%)
Jun 07, 2011 24.35 24.57 24.28 24.30 4,767,462 -0.01(-0.03%)
Jun 06, 2011 24.23 24.35 24.06 24.30 5,250,490 +0.05(+0.19%)
Jun 03, 2011 24.39 24.50 24.23 24.26 6,704,998 -0.87(-3.45%)
May 24, 2011 25.00 25.18 24.89 25.13 8,851,870 +0.30(+1.20%)
May 23, 2011 24.77 25.01 24.64 24.83 6,098,485 -0.10(-0.42%)
May 20, 2011 24.87 25.04 24.71 24.93 5,567,834 +0.05(+0.18%)
May 19, 2011 25.12 25.18 24.79 24.89 5,646,396 -0.17(-0.67%)
May 18, 2011 25.11 25.12 24.72 25.05 5,776,193 -0.07(-0.28%)
May 17, 2011 24.64 25.22 24.61 25.13 11,789,764 +0.73(+3.00%)
May 16, 2011 24.31 24.61 24.29 24.39 6,621,337 +0.09(+0.37%)
May 13, 2011 24.32 24.38 24.17 24.30 5,344,940 -0.03(-0.13%)
May 12, 2011 23.80 24.39 23.77 24.34 11,952,420 +0.50(+2.09%)
May 11, 2011 23.80 23.92 23.72 23.84 4,160,306 +0.01(+0.03%)
May 10, 2011 23.70 23.96 23.66 23.83 6,647,481 +0.24(+1.01%)
May 09, 2011 23.56 23.64 23.39 23.59 3,883,359 +0.10(+0.41%)
May 06, 2011 23.56 23.71 23.33 23.50 6,203,342 +0.08(+0.36%)
May 05, 2011 23.39 23.60 23.34 23.41 5,892,246 +0.01(+0.05%)
May 04, 2011 23.60 23.74 23.21 23.40 13,127,943 -0.20(-0.84%)
May 03, 2011 23.34 23.74 23.31 23.60 5,795,955 +0.26(+1.12%)
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.