Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 38.88 38.96 38.36 38.38 1,502,694 -0.84(-2.15%)
Jul 28, 2011 38.89 40.25 38.89 39.23 2,166,433 +0.24(+0.62%)
Jul 27, 2011 39.18 40.62 38.40 38.98 6,036,975 +3.94(+11.25%)
Jul 26, 2011 35.48 35.48 34.74 35.04 820,717 -0.28(-0.79%)
Jul 25, 2011 35.00 35.67 34.90 35.32 791,808 -0.02(-0.05%)
Jul 22, 2011 35.06 35.43 34.59 35.34 630,150 +0.68(+1.95%)
Jul 21, 2011 34.53 34.97 34.34 34.66 540,778 +0.19(+0.54%)
Jul 20, 2011 34.81 35.15 34.30 34.48 875,290 -0.33(-0.96%)
Jul 19, 2011 34.43 35.02 34.25 34.81 884,116 +0.61(+1.79%)
Jul 18, 2011 34.13 34.34 33.67 34.20 1,058,089 +0.00(+0.00%)
Jul 15, 2011 34.70 34.90 34.01 34.20 1,239,810 -0.19(-0.57%)
Jul 14, 2011 35.16 35.16 34.17 34.39 1,203,942 -0.60(-1.72%)
Jul 13, 2011 35.19 35.61 34.69 35.00 747,548 +0.06(+0.19%)
Jul 12, 2011 35.10 35.33 34.80 34.93 1,325,989 -0.09(-0.26%)
Jul 11, 2011 35.51 36.12 34.85 35.02 1,283,887 -0.72(-2.02%)
Jul 08, 2011 35.38 35.91 35.23 35.75 1,124,847 -0.03(-0.08%)
Jul 07, 2011 36.03 36.03 35.67 35.78 1,455,374 -0.01(-0.03%)
Jul 06, 2011 36.11 36.26 35.77 35.79 1,213,528 -0.45(-1.23%)
Jul 05, 2011 35.20 36.53 35.03 36.23 1,346,382 +0.96(+2.71%)
Jul 01, 2011 34.34 35.45 34.20 35.28 1,918,084 -0.12(-0.34%)
Jun 30, 2011 35.18 35.58 35.06 35.40 1,132,327 +0.35(+1.01%)
Jun 29, 2011 34.36 35.13 34.23 35.04 1,234,712 +0.73(+2.14%)
Jun 28, 2011 33.95 34.59 33.95 34.31 895,092 +0.42(+1.23%)
Jun 27, 2011 33.76 34.06 33.71 33.89 1,038,887 +0.06(+0.16%)
Jun 24, 2011 33.84 34.04 33.25 33.84 3,121,445 -0.16(-0.46%)
Jun 23, 2011 34.57 34.57 33.75 34.00 1,314,301 -0.76(-2.19%)
Jun 22, 2011 34.30 35.35 34.19 34.76 1,073,146 +0.38(+1.11%)
Jun 21, 2011 33.74 34.86 33.74 34.38 1,151,911 +0.71(+2.12%)
Jun 20, 2011 33.68 33.88 33.26 33.66 826,962 +0.14(+0.41%)
Jun 17, 2011 32.73 33.73 32.38 33.52 1,675,526 +1.23(+3.82%)
Jun 16, 2011 32.63 32.68 31.98 32.29 1,181,027 -0.41(-1.25%)
Jun 15, 2011 32.88 33.36 32.59 32.70 992,740 -0.18(-0.54%)
Jun 14, 2011 32.92 33.17 32.79 32.87 964,958 +0.18(+0.54%)
Jun 13, 2011 32.36 32.80 32.25 32.70 885,197 +0.40(+1.23%)
Jun 10, 2011 32.71 32.76 32.07 32.30 1,016,451 -0.44(-1.33%)
Jun 09, 2011 32.98 33.06 32.68 32.73 1,047,289 -0.30(-0.90%)
Jun 08, 2011 32.96 33.47 32.85 33.03 1,033,191 +0.15(+0.45%)
Jun 07, 2011 33.20 33.38 32.86 32.88 1,085,269 -0.22(-0.67%)
Jun 06, 2011 33.43 33.51 33.02 33.11 638,334 -0.41(-1.22%)
Jun 03, 2011 33.40 33.92 33.35 33.51 677,278 +1.24(+3.85%)
May 24, 2011 32.72 32.86 32.13 32.27 677,891 -0.42(-1.28%)
May 23, 2011 32.79 33.16 32.58 32.69 1,388,177 -0.66(-1.97%)
May 20, 2011 32.42 33.48 32.42 33.35 1,654,057 +0.84(+2.60%)
May 19, 2011 32.08 32.71 31.99 32.50 699,351 +0.49(+1.54%)
May 18, 2011 31.71 32.10 31.71 32.01 603,301 +0.30(+0.94%)
May 17, 2011 31.72 31.94 31.43 31.71 442,795 +0.02(+0.06%)
May 16, 2011 32.03 32.32 31.66 31.70 956,099 -0.41(-1.27%)
May 13, 2011 32.89 32.89 31.70 32.10 2,159,272 -0.88(-2.67%)
May 12, 2011 32.84 33.16 32.67 32.98 495,773 +0.06(+0.17%)
May 11, 2011 33.37 33.37 32.67 32.93 840,627 -0.36(-1.09%)
May 10, 2011 32.92 33.59 32.81 33.29 813,155 +0.60(+1.84%)
May 09, 2011 32.87 33.01 32.65 32.69 565,578 -0.18(-0.54%)
May 06, 2011 33.03 33.43 32.73 32.86 845,062 +0.12(+0.37%)
May 05, 2011 32.55 33.07 32.55 32.74 493,917 +0.10(+0.31%)
May 04, 2011 33.26 33.48 32.51 32.64 1,174,713 -0.59(-1.79%)
May 03, 2011 33.71 33.92 33.14 33.24 1,304,935 -0.57(-1.67%)
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.