Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.95 29.21 28.32 28.83 982,443 -0.20(-0.69%)
Jul 28, 2011 29.67 29.97 28.95 29.03 1,489,465 -0.49(-1.66%)
Jul 27, 2011 30.45 30.69 29.48 29.52 1,640,553 -1.41(-4.56%)
Jul 26, 2011 30.75 31.54 30.41 30.93 1,146,224 +0.16(+0.52%)
Jul 25, 2011 30.76 31.14 30.52 30.77 1,088,213 -0.12(-0.39%)
Jul 22, 2011 30.96 31.24 30.77 30.89 1,326,224 -0.17(-0.55%)
Jul 21, 2011 31.77 32.02 30.69 31.06 4,933,479 -1.63(-4.99%)
Jul 20, 2011 33.55 33.62 32.47 32.69 1,802,904 -0.92(-2.74%)
Jul 19, 2011 33.06 33.80 33.02 33.61 1,345,850 +0.91(+2.78%)
Jul 18, 2011 32.67 33.21 32.21 32.70 1,315,254 +0.01(+0.03%)
Jul 15, 2011 32.95 33.20 32.21 32.69 1,090,070 -0.01(-0.03%)
Jul 14, 2011 33.42 33.61 32.52 32.70 1,165,093 -0.72(-2.15%)
Jul 13, 2011 32.94 33.74 32.93 33.42 937,725 +0.69(+2.11%)
Jul 12, 2011 32.92 33.36 32.70 32.73 759,818 -0.29(-0.88%)
Jul 11, 2011 33.23 33.34 32.77 33.02 1,029,811 -0.48(-1.43%)
Jul 08, 2011 33.27 33.52 32.83 33.50 841,835 -0.33(-0.98%)
Jul 07, 2011 33.41 34.07 33.30 33.83 1,076,733 +0.67(+2.02%)
Jul 06, 2011 33.40 33.40 32.75 33.16 588,950 -0.18(-0.54%)
Jul 05, 2011 32.87 33.40 32.53 33.34 1,047,822 +0.51(+1.55%)
Jul 01, 2011 31.63 32.95 31.07 32.83 1,305,772 +1.46(+4.65%)
Jun 30, 2011 31.17 31.89 31.17 31.37 1,058,985 -0.08(-0.25%)
Jun 29, 2011 32.00 32.00 31.24 31.45 786,096 -0.35(-1.10%)
Jun 28, 2011 31.34 31.80 31.34 31.80 546,637 +0.52(+1.66%)
Jun 27, 2011 31.14 31.48 30.66 31.28 923,911 +0.37(+1.20%)
Jun 24, 2011 30.99 31.11 30.53 30.91 1,503,629 -0.01(-0.03%)
Jun 23, 2011 29.88 30.97 29.70 30.92 1,312,109 +0.75(+2.49%)
Jun 22, 2011 30.24 30.60 29.90 30.17 917,749 -0.15(-0.49%)
Jun 21, 2011 30.18 30.53 29.81 30.32 1,802,638 +0.28(+0.93%)
Jun 20, 2011 29.96 30.22 29.57 30.04 1,224,460 +0.29(+0.97%)
Jun 17, 2011 30.20 30.35 29.67 29.75 2,008,521 -0.24(-0.80%)
Jun 16, 2011 30.30 30.37 29.82 29.99 1,449,115 -0.26(-0.86%)
Jun 15, 2011 30.44 30.81 29.99 30.25 1,368,597 -0.53(-1.72%)
Jun 14, 2011 30.61 30.86 30.44 30.78 767,876 +0.60(+1.99%)
Jun 13, 2011 29.93 30.88 29.68 30.18 1,550,823 +0.29(+0.97%)
Jun 10, 2011 29.91 30.34 29.40 29.89 1,725,366 -0.32(-1.06%)
Jun 09, 2011 29.33 30.22 29.10 30.21 1,478,549 +0.90(+3.07%)
Jun 08, 2011 29.46 29.85 29.20 29.31 782,485 -0.32(-1.08%)
Jun 07, 2011 29.77 30.21 29.56 29.63 684,667 +0.01(+0.03%)
Jun 06, 2011 30.26 30.40 29.57 29.62 802,839 -0.26(-0.87%)
Jun 03, 2011 30.16 30.40 29.86 29.88 874,606 -0.58(-1.90%)
May 24, 2011 31.02 31.02 30.22 30.46 839,797 -0.52(-1.68%)
May 23, 2011 30.80 31.46 30.42 30.98 765,910 -0.22(-0.71%)
May 20, 2011 31.53 31.68 31.00 31.20 1,288,248 -0.39(-1.22%)
May 19, 2011 31.08 31.92 30.65 31.59 1,543,237 +0.71(+2.32%)
May 18, 2011 30.46 30.95 30.31 30.87 982,101 +0.42(+1.38%)
May 17, 2011 30.14 30.46 29.76 30.45 645,419 +0.20(+0.66%)
May 16, 2011 30.72 30.82 30.14 30.25 883,860 -0.66(-2.14%)
May 13, 2011 31.18 31.31 30.80 30.91 449,208 -0.20(-0.64%)
May 12, 2011 30.52 31.30 30.39 31.11 680,581 +0.32(+1.04%)
May 11, 2011 30.78 31.13 30.48 30.79 533,182 +0.07(+0.23%)
May 10, 2011 30.34 30.95 30.21 30.72 810,663 +0.61(+2.03%)
May 09, 2011 30.14 30.77 30.04 30.11 628,699 -0.28(-0.92%)
May 06, 2011 30.79 31.32 30.22 30.39 1,522,531 +0.22(+0.73%)
May 05, 2011 29.29 30.92 29.23 30.17 1,924,328 +0.70(+2.38%)
May 04, 2011 29.05 29.64 28.73 29.47 1,048,814 +0.43(+1.48%)
May 03, 2011 28.95 29.31 28.67 29.04 792,909 -0.09(-0.31%)
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.