Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.04 22.55 21.80 22.18 4,674,395 -0.19(-0.85%)
Jul 28, 2011 22.26 22.82 22.20 22.37 3,834,496 +0.11(+0.49%)
Jul 27, 2011 22.84 22.93 22.18 22.26 5,309,472 -0.78(-3.39%)
Jul 26, 2011 22.87 23.52 22.78 23.04 5,754,436 +0.45(+1.99%)
Jul 25, 2011 22.43 22.69 22.28 22.59 3,774,615 -0.12(-0.53%)
Jul 22, 2011 22.72 22.76 22.63 22.71 2,295,398 +0.07(+0.31%)
Jul 21, 2011 22.12 22.71 22.06 22.64 5,256,434 +0.80(+3.66%)
Jul 20, 2011 22.07 22.08 21.80 21.84 2,949,119 -0.05(-0.23%)
Jul 19, 2011 21.59 21.98 21.47 21.89 4,164,430 +0.46(+2.15%)
Jul 18, 2011 22.09 22.12 21.29 21.43 6,818,635 -0.76(-3.42%)
Jul 15, 2011 22.50 22.51 21.91 22.19 4,275,169 -0.14(-0.63%)
Jul 14, 2011 22.75 22.81 22.20 22.33 2,948,661 -0.35(-1.54%)
Jul 13, 2011 22.33 22.96 22.30 22.68 5,346,733 +0.48(+2.16%)
Jul 12, 2011 22.44 22.60 22.20 22.20 4,571,911 -0.34(-1.51%)
Jul 11, 2011 23.15 23.34 22.48 22.54 3,415,393 -1.03(-4.37%)
Jul 08, 2011 23.54 23.66 23.41 23.57 4,600,639 -0.33(-1.38%)
Jul 07, 2011 23.64 24.04 23.51 23.90 5,628,657 +0.62(+2.66%)
Jul 06, 2011 23.33 23.39 23.11 23.28 2,958,200 -0.12(-0.51%)
Jul 05, 2011 23.48 23.55 23.29 23.40 3,696,175 -0.16(-0.68%)
Jul 01, 2011 23.35 23.63 23.22 23.56 5,285,943 +0.16(+0.68%)
Jun 30, 2011 23.45 23.54 23.18 23.40 3,467,922 +0.04(+0.17%)
Jun 29, 2011 22.89 23.42 22.87 23.36 4,454,345 +0.65(+2.86%)
Jun 28, 2011 22.42 22.84 22.37 22.71 3,747,373 +0.39(+1.75%)
Jun 27, 2011 21.97 22.41 21.97 22.32 4,252,901 +0.40(+1.82%)
Jun 24, 2011 22.68 22.76 21.92 21.92 7,196,483 -0.73(-3.22%)
Jun 23, 2011 22.69 22.79 22.25 22.65 5,146,528 -0.43(-1.86%)
Jun 22, 2011 23.31 23.46 23.06 23.08 3,176,553 -0.29(-1.24%)
Jun 21, 2011 23.28 23.61 23.25 23.37 4,525,520 +0.26(+1.13%)
Jun 20, 2011 23.01 23.14 22.99 23.11 3,020,187 +0.07(+0.30%)
Jun 17, 2011 23.27 23.39 22.93 23.04 5,236,687 +0.04(+0.17%)
Jun 16, 2011 22.88 23.22 22.77 23.00 3,524,622 +0.09(+0.39%)
Jun 15, 2011 23.07 23.27 22.62 22.91 4,344,749 -0.35(-1.50%)
Jun 14, 2011 23.25 23.48 23.13 23.26 5,425,898 +0.30(+1.31%)
Jun 13, 2011 22.99 23.23 22.76 22.96 3,674,133 +0.02(+0.09%)
Jun 10, 2011 23.07 23.18 22.72 22.94 4,872,834 -0.23(-0.99%)
Jun 09, 2011 22.75 23.23 22.70 23.17 2,906,450 +0.47(+2.07%)
Jun 08, 2011 22.72 22.94 22.60 22.70 3,646,527 -0.08(-0.35%)
Jun 07, 2011 22.74 22.97 22.49 22.78 4,019,954 +0.23(+1.02%)
Jun 06, 2011 23.04 23.19 22.50 22.55 3,218,298 -0.51(-2.21%)
Jun 03, 2011 23.11 23.45 23.02 23.06 3,981,223 -0.98(-4.08%)
May 24, 2011 24.32 24.41 23.90 24.04 4,052,509 -0.25(-1.03%)
May 23, 2011 24.60 24.64 24.24 24.29 4,137,908 -0.71(-2.84%)
May 20, 2011 24.47 25.09 24.47 25.00 6,976,060 +0.32(+1.30%)
May 19, 2011 24.90 25.10 24.54 24.68 7,320,479 -0.01(-0.04%)
May 18, 2011 24.25 24.77 24.15 24.69 3,072,463 +0.38(+1.56%)
May 17, 2011 24.52 24.60 24.08 24.31 5,347,796 -0.33(-1.34%)
May 16, 2011 24.90 25.22 24.63 24.64 4,210,349 -0.37(-1.48%)
May 13, 2011 25.19 25.46 24.93 25.01 7,048,072 -0.19(-0.75%)
May 12, 2011 24.50 25.25 24.34 25.20 6,174,040 +0.66(+2.69%)
May 11, 2011 24.43 24.83 24.21 24.54 5,615,614 +0.04(+0.16%)
May 10, 2011 24.55 24.66 24.28 24.50 4,388,627 +0.09(+0.37%)
May 09, 2011 24.25 24.45 24.13 24.41 2,248,162 +0.14(+0.58%)
May 06, 2011 24.58 24.97 24.11 24.27 4,117,166 +0.13(+0.54%)
May 05, 2011 24.37 24.42 24.02 24.14 4,477,842 -0.43(-1.75%)
May 04, 2011 25.01 25.24 24.44 24.57 4,382,905 -0.49(-1.96%)
May 03, 2011 25.06 25.30 24.81 25.06 5,458,373 -0.09(-0.36%)
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.