Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 32.35 32.75 32.27 32.48 2,195,190 -0.15(-0.46%)
Jul 28, 2011 32.68 32.93 32.62 32.63 2,467,646 +0.09(+0.28%)
Jul 27, 2011 32.85 32.85 32.39 32.54 1,882,625 -0.48(-1.45%)
Jul 26, 2011 33.16 33.22 32.96 33.02 1,762,234 +0.06(+0.18%)
Jul 25, 2011 33.06 33.14 32.91 32.96 1,648,091 -0.16(-0.48%)
Jul 22, 2011 33.16 33.24 33.08 33.12 2,000,421 +0.15(+0.45%)
Jul 21, 2011 32.75 33.10 32.66 32.97 2,219,075 +0.59(+1.82%)
Jul 20, 2011 32.32 32.50 32.21 32.38 2,763,486 +0.27(+0.84%)
Jul 19, 2011 31.83 32.24 31.81 32.11 3,067,478 +0.22(+0.69%)
Jul 18, 2011 31.75 31.91 31.54 31.89 1,621,971 -0.27(-0.84%)
Jul 15, 2011 32.14 32.22 31.87 32.16 1,395,059 -0.04(-0.12%)
Jul 14, 2011 32.43 32.58 32.11 32.20 2,234,925 -0.01(-0.03%)
Jul 13, 2011 32.22 32.42 32.01 32.21 2,408,599 +0.14(+0.44%)
Jul 12, 2011 32.18 32.43 32.06 32.07 2,427,272 -0.42(-1.29%)
Jul 11, 2011 32.61 32.66 32.32 32.49 3,115,303 -0.98(-2.93%)
Jul 08, 2011 33.60 33.76 33.26 33.47 2,049,412 -0.13(-0.39%)
Jul 07, 2011 33.44 33.71 33.43 33.60 1,579,378 +0.44(+1.33%)
Jul 06, 2011 33.33 33.38 33.11 33.16 1,467,118 -0.02(-0.06%)
Jul 05, 2011 33.41 33.46 33.16 33.18 1,671,074 +0.04(+0.12%)
Jul 01, 2011 32.68 33.18 32.63 33.14 1,805,021 +0.29(+0.88%)
Jun 30, 2011 32.52 32.91 32.49 32.85 1,635,559 +0.20(+0.61%)
Jun 29, 2011 32.49 32.74 32.44 32.65 1,972,953 +0.12(+0.37%)
Jun 28, 2011 32.57 32.67 32.42 32.53 1,765,207 +0.33(+1.02%)
Jun 27, 2011 32.03 32.39 31.99 32.20 1,623,383 +0.38(+1.19%)
Jun 24, 2011 32.09 32.12 31.73 31.82 2,276,892 +0.06(+0.19%)
Jun 23, 2011 31.35 31.79 31.19 31.76 2,790,025 -0.30(-0.94%)
Jun 22, 2011 32.27 32.40 32.06 32.06 1,968,692 -0.17(-0.53%)
Jun 21, 2011 32.19 32.29 32.11 32.23 1,203,595 +0.23(+0.72%)
Jun 20, 2011 32.01 32.05 31.96 32.00 1,580,780 +0.16(+0.50%)
Jun 17, 2011 31.98 32.08 31.79 31.84 2,219,254 +0.32(+1.02%)
Jun 16, 2011 31.21 31.58 31.20 31.52 1,965,193 +0.17(+0.54%)
Jun 15, 2011 31.63 31.81 31.28 31.35 2,749,048 -0.99(-3.06%)
Jun 14, 2011 32.20 32.42 32.15 32.34 2,121,108 +0.45(+1.41%)
Jun 13, 2011 31.87 32.08 31.75 31.89 1,511,651 +0.19(+0.60%)
Jun 10, 2011 32.22 32.26 31.64 31.70 1,966,834 -0.76(-2.34%)
Jun 09, 2011 32.10 32.53 32.06 32.46 1,213,676 +0.09(+0.28%)
Jun 08, 2011 32.61 32.64 32.30 32.37 1,740,097 -0.36(-1.10%)
Jun 07, 2011 32.95 32.99 32.73 32.73 2,148,596 +0.39(+1.21%)
Jun 06, 2011 32.76 32.78 32.33 32.34 1,690,087 -0.28(-0.86%)
Jun 03, 2011 32.37 32.77 32.31 32.62 2,425,360 +0.95(+3.00%)
May 24, 2011 31.87 31.90 31.60 31.67 1,643,950 -0.01(-0.03%)
May 23, 2011 31.68 31.86 31.58 31.68 1,935,785 -0.47(-1.46%)
May 20, 2011 32.45 32.45 31.93 32.15 2,366,621 -0.60(-1.83%)
May 19, 2011 32.58 32.75 32.34 32.75 1,462,255 +0.22(+0.68%)
May 18, 2011 32.32 32.58 32.23 32.53 1,281,919 +0.15(+0.46%)
May 17, 2011 32.08 32.46 32.05 32.38 1,716,169 +0.13(+0.40%)
May 16, 2011 32.29 32.49 32.17 32.25 2,419,470 -0.27(-0.83%)
May 13, 2011 32.97 32.99 32.30 32.52 2,238,684 -0.47(-1.42%)
May 12, 2011 32.64 33.10 32.56 32.99 2,891,909 +0.20(+0.61%)
May 11, 2011 32.91 33.04 32.63 32.79 5,366,847 -0.58(-1.74%)
May 10, 2011 32.97 33.41 32.93 33.37 5,278,030 +0.74(+2.27%)
May 09, 2011 32.54 32.64 32.35 32.63 3,765,646 +0.12(+0.37%)
May 06, 2011 32.95 33.10 32.38 32.51 2,821,766 +0.14(+0.43%)
May 05, 2011 32.48 32.62 32.26 32.37 3,276,883 -0.64(-1.94%)
May 04, 2011 33.21 33.25 32.87 33.01 2,592,992 -0.20(-0.60%)
May 03, 2011 33.01 33.32 32.97 33.21 1,700,470 -0.02(-0.06%)
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.