Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 31.38 32.11 31.09 32.08 112,093 +0.40(+1.26%)
Jul 28, 2011 31.77 32.27 31.24 31.68 86,415 -0.14(-0.44%)
Jul 27, 2011 33.52 33.52 31.63 31.82 181,790 -1.82(-5.41%)
Jul 26, 2011 34.20 34.22 33.49 33.64 123,495 -0.46(-1.35%)
Jul 25, 2011 34.27 34.58 33.79 34.10 91,934 -0.65(-1.87%)
Jul 22, 2011 34.36 34.80 34.34 34.75 114,960 +0.43(+1.25%)
Jul 21, 2011 33.92 34.62 33.38 34.32 83,281 +0.42(+1.24%)
Jul 20, 2011 34.21 34.21 33.45 33.90 80,838 -0.22(-0.64%)
Jul 19, 2011 33.78 34.46 33.50 34.12 176,859 +0.64(+1.91%)
Jul 18, 2011 33.89 33.89 33.38 33.48 106,316 -0.50(-1.47%)
Jul 15, 2011 34.04 34.34 33.52 33.98 139,102 +0.00(+0.00%)
Jul 14, 2011 34.79 34.79 33.77 33.98 100,656 -0.79(-2.27%)
Jul 13, 2011 34.68 35.00 34.34 34.77 235,713 +0.17(+0.49%)
Jul 12, 2011 33.93 34.83 33.74 34.60 121,527 +0.42(+1.23%)
Jul 11, 2011 34.44 34.60 33.84 34.18 96,319 -0.69(-1.98%)
Jul 08, 2011 34.59 35.00 34.51 34.87 138,946 -0.03(-0.09%)
Jul 07, 2011 34.48 34.90 34.44 34.90 150,120 +0.61(+1.78%)
Jul 06, 2011 33.88 34.36 33.26 34.29 123,055 +0.39(+1.15%)
Jul 05, 2011 33.95 34.20 33.53 33.90 137,490 -0.12(-0.35%)
Jul 01, 2011 33.22 34.22 33.22 34.02 130,929 +0.88(+2.66%)
Jun 30, 2011 32.90 33.71 32.90 33.14 114,804 +0.38(+1.16%)
Jun 29, 2011 32.96 32.96 32.29 32.76 83,796 -0.10(-0.30%)
Jun 28, 2011 32.53 33.04 32.18 32.86 86,943 +0.50(+1.55%)
Jun 27, 2011 32.34 32.50 31.74 32.36 75,434 +0.10(+0.31%)
Jun 24, 2011 32.25 32.49 31.77 32.26 174,533 +0.00(+0.00%)
Jun 23, 2011 31.71 32.33 31.16 32.26 90,497 +0.24(+0.75%)
Jun 22, 2011 32.66 32.96 31.99 32.02 67,074 -0.88(-2.67%)
Jun 21, 2011 32.81 33.28 32.59 32.90 126,594 +0.32(+0.98%)
Jun 20, 2011 32.75 32.84 32.39 32.58 82,197 +0.15(+0.46%)
Jun 17, 2011 32.63 32.96 32.29 32.43 204,905 -0.11(-0.34%)
Jun 16, 2011 32.21 32.69 31.94 32.54 101,421 +0.30(+0.93%)
Jun 15, 2011 32.33 32.91 32.16 32.24 136,688 -0.29(-0.89%)
Jun 14, 2011 32.64 32.95 32.45 32.53 82,236 +0.19(+0.59%)
Jun 13, 2011 32.80 32.95 32.13 32.34 155,662 -0.37(-1.13%)
Jun 10, 2011 32.82 33.13 32.41 32.71 190,877 -0.31(-0.94%)
Jun 09, 2011 32.32 33.15 32.02 33.02 101,016 +0.75(+2.32%)
Jun 08, 2011 32.98 32.98 32.22 32.27 154,728 -0.70(-2.12%)
Jun 07, 2011 33.05 33.44 32.77 32.97 95,786 +0.00(+0.00%)
Jun 06, 2011 33.31 33.75 32.83 32.97 141,592 -0.43(-1.29%)
Jun 03, 2011 33.25 33.87 33.21 33.40 143,990 -0.18(-0.54%)
May 24, 2011 33.37 34.02 33.18 33.58 202,528 +0.14(+0.42%)
May 23, 2011 33.55 33.75 33.32 33.44 136,914 -0.90(-2.62%)
May 20, 2011 34.28 34.80 33.77 34.34 169,576 -0.11(-0.32%)
May 19, 2011 34.85 34.90 33.92 34.45 338,984 -0.06(-0.17%)
May 18, 2011 34.66 35.03 34.37 34.51 270,614 -0.08(-0.23%)
May 17, 2011 34.66 34.78 34.43 34.59 189,431 -0.42(-1.20%)
May 16, 2011 36.29 36.30 34.98 35.01 172,827 -1.56(-4.27%)
May 13, 2011 37.17 37.41 36.49 36.57 221,576 -0.52(-1.40%)
May 12, 2011 35.40 37.10 35.11 37.09 214,205 +1.70(+4.80%)
May 11, 2011 35.36 35.83 34.68 35.39 377,844 +0.03(+0.08%)
May 10, 2011 36.11 36.63 35.06 35.36 516,046 -1.33(-3.62%)
May 09, 2011 36.63 36.92 36.13 36.69 229,572 +0.04(+0.11%)
May 06, 2011 35.07 37.03 35.07 36.65 152,029 +0.18(+0.49%)
May 05, 2011 36.56 36.94 36.41 36.47 408,020 -0.36(-0.98%)
May 04, 2011 37.80 37.98 36.60 36.83 251,512 -0.89(-2.36%)
May 03, 2011 38.31 38.39 37.50 37.72 190,337 -0.56(-1.46%)
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.