Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 31.67 31.88 31.16 31.60 1,524,305 -0.36(-1.13%)
Jul 28, 2011 32.14 32.34 31.92 31.96 833,535 -0.18(-0.56%)
Jul 27, 2011 32.76 32.90 31.66 32.14 1,995,817 -1.51(-4.49%)
Jul 26, 2011 33.86 33.88 33.51 33.65 804,503 -0.18(-0.53%)
Jul 25, 2011 33.58 33.97 33.47 33.83 895,681 -0.12(-0.35%)
Jul 22, 2011 33.90 34.00 33.86 33.95 698,286 -0.19(-0.56%)
Jul 21, 2011 33.82 34.14 33.71 34.14 1,178,129 +0.60(+1.79%)
Jul 20, 2011 33.71 33.73 33.50 33.54 836,802 -0.06(-0.18%)
Jul 19, 2011 33.80 33.88 33.44 33.60 862,321 -0.10(-0.30%)
Jul 18, 2011 34.12 34.40 33.58 33.70 1,096,015 -0.51(-1.49%)
Jul 15, 2011 33.90 34.24 33.78 34.21 879,731 +0.50(+1.48%)
Jul 14, 2011 34.09 34.20 33.56 33.71 836,808 -0.25(-0.74%)
Jul 13, 2011 34.02 34.21 33.92 33.96 798,714 +0.07(+0.21%)
Jul 12, 2011 33.72 34.10 33.68 33.89 913,381 +0.13(+0.39%)
Jul 11, 2011 33.62 33.80 33.52 33.76 695,204 -0.17(-0.50%)
Jul 08, 2011 33.91 34.00 33.76 33.93 561,231 -0.32(-0.93%)
Jul 07, 2011 34.20 34.40 34.15 34.25 674,149 +0.30(+0.88%)
Jul 06, 2011 33.76 34.09 33.71 33.95 602,714 +0.14(+0.41%)
Jul 05, 2011 34.00 34.16 33.68 33.81 590,454 -0.25(-0.73%)
Jul 01, 2011 33.81 34.20 33.73 34.06 764,221 +0.28(+0.83%)
Jun 30, 2011 33.26 33.83 33.16 33.78 1,092,106 +0.67(+2.02%)
Jun 29, 2011 33.13 33.37 32.84 33.11 971,960 +0.04(+0.12%)
Jun 28, 2011 32.51 33.07 32.49 33.07 958,104 +0.63(+1.94%)
Jun 27, 2011 32.17 32.61 32.08 32.44 854,249 +0.33(+1.03%)
Jun 24, 2011 32.27 32.33 31.91 32.11 729,209 -0.14(-0.43%)
Jun 23, 2011 31.84 32.29 31.66 32.25 1,042,901 +0.11(+0.34%)
Jun 22, 2011 32.00 32.33 31.95 32.14 972,903 +0.03(+0.09%)
Jun 21, 2011 32.17 32.34 31.82 32.11 1,154,750 +0.12(+0.38%)
Jun 20, 2011 31.97 32.05 31.82 31.99 880,190 +0.25(+0.79%)
Jun 17, 2011 31.68 31.81 31.46 31.74 1,013,800 +0.30(+0.95%)
Jun 16, 2011 31.67 31.74 31.20 31.44 1,021,319 -0.17(-0.54%)
Jun 15, 2011 32.35 32.45 31.58 31.61 1,712,852 -1.08(-3.30%)
Jun 14, 2011 32.51 32.72 32.36 32.69 1,404,498 +0.51(+1.58%)
Jun 13, 2011 31.56 32.59 31.45 32.18 1,733,779 -0.43(-1.32%)
Jun 10, 2011 32.92 33.08 32.58 32.61 974,828 -0.46(-1.39%)
Jun 09, 2011 32.36 33.22 32.20 33.07 1,186,339 +0.81(+2.51%)
Jun 08, 2011 32.06 32.37 32.00 32.26 1,183,131 +0.08(+0.25%)
Jun 07, 2011 31.65 32.18 31.64 32.18 1,610,481 +0.77(+2.45%)
Jun 06, 2011 31.54 31.65 31.39 31.41 683,437 -0.15(-0.48%)
Jun 03, 2011 31.76 32.02 31.49 31.56 865,140 -1.04(-3.19%)
May 24, 2011 32.84 32.94 32.49 32.60 463,768 -0.13(-0.40%)
May 23, 2011 32.73 32.89 32.59 32.73 600,133 -0.28(-0.85%)
May 20, 2011 33.34 33.34 32.80 33.01 820,996 -0.28(-0.84%)
May 19, 2011 33.11 33.57 33.10 33.29 1,118,945 +0.18(+0.54%)
May 18, 2011 32.62 33.16 32.44 33.11 704,474 +0.58(+1.78%)
May 17, 2011 32.79 32.93 32.49 32.53 726,366 -0.37(-1.12%)
May 16, 2011 32.46 33.01 32.05 32.90 1,050,449 +0.33(+1.01%)
May 13, 2011 32.99 32.99 32.45 32.57 657,258 -0.36(-1.09%)
May 12, 2011 32.59 33.00 32.52 32.93 612,860 +0.27(+0.83%)
May 11, 2011 32.61 32.79 32.40 32.66 695,944 -0.06(-0.18%)
May 10, 2011 32.34 32.81 32.28 32.72 496,977 +0.48(+1.49%)
May 09, 2011 32.02 32.29 31.95 32.24 627,405 +0.19(+0.59%)
May 06, 2011 32.17 32.35 31.95 32.05 732,717 +0.14(+0.44%)
May 05, 2011 31.19 32.07 31.17 31.91 1,616,567 +0.60(+1.92%)
May 04, 2011 31.44 31.58 31.21 31.31 829,405 -0.13(-0.41%)
May 03, 2011 31.16 31.47 31.06 31.44 920,418 +0.17(+0.54%)
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.