Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.99 29.34 28.77 29.26 27,498,378 +0.00(+0.00%)
Jul 28, 2011 29.93 30.13 29.09 29.26 49,621,380 -0.70(-2.34%)
Jul 27, 2011 29.90 30.20 29.88 29.96 27,016,026 +0.02(+0.07%)
Jul 26, 2011 29.91 30.10 29.88 29.94 17,823,296 +0.03(+0.10%)
Jul 25, 2011 30.01 30.17 29.85 29.91 21,248,872 -0.41(-1.35%)
Jul 22, 2011 30.04 30.36 29.82 30.32 27,530,464 +0.04(+0.13%)
Jul 21, 2011 30.46 30.74 30.24 30.28 37,931,288 +0.05(+0.17%)
Jul 20, 2011 30.33 30.37 30.08 30.23 19,847,932 -0.10(-0.33%)
Jul 19, 2011 30.16 30.35 29.96 30.33 21,418,964 +0.21(+0.70%)
Jul 18, 2011 30.17 30.18 29.83 30.12 21,969,082 -0.19(-0.63%)
Jul 15, 2011 30.70 30.70 30.20 30.31 32,968,292 -0.27(-0.88%)
Jul 14, 2011 30.85 30.93 30.54 30.58 21,715,000 -0.24(-0.78%)
Jul 13, 2011 30.86 31.09 30.72 30.82 15,749,608 +0.05(+0.16%)
Jul 12, 2011 30.69 31.14 30.69 30.77 21,553,422 -0.03(-0.10%)
Jul 11, 2011 30.91 30.97 30.70 30.80 19,328,008 -0.34(-1.09%)
Jul 08, 2011 31.05 31.29 31.02 31.14 18,641,740 -0.09(-0.29%)
Jul 07, 2011 31.25 31.31 31.07 31.23 21,992,292 +0.00(+0.00%)
Jul 06, 2011 31.35 31.39 31.11 31.23 18,056,992 -0.40(-1.26%)
Jul 05, 2011 31.74 31.78 31.56 31.63 20,885,012 -0.05(-0.16%)
Jul 01, 2011 31.42 31.73 31.38 31.68 20,054,004 +0.27(+0.86%)
Jun 30, 2011 31.39 31.50 31.31 31.41 40,634,064 +0.15(+0.48%)
Jun 29, 2011 31.16 31.38 31.09 31.26 19,974,458 +0.24(+0.77%)
Jun 28, 2011 30.88 31.04 30.76 31.02 17,212,668 +0.26(+0.85%)
Jun 27, 2011 30.65 30.94 30.50 30.76 18,753,400 +0.32(+1.05%)
Jun 24, 2011 30.77 30.79 30.44 30.44 20,181,972 -0.28(-0.91%)
Jun 23, 2011 30.62 30.74 30.29 30.72 24,501,116 -0.16(-0.52%)
Jun 22, 2011 31.01 31.16 30.88 30.88 17,845,588 -0.23(-0.74%)
Jun 21, 2011 31.13 31.34 30.97 31.11 36,025,492 +0.15(+0.48%)
Jun 20, 2011 31.05 31.07 30.90 30.96 17,484,158 +0.19(+0.62%)
Jun 17, 2011 30.65 30.95 30.61 30.77 27,914,950 +0.34(+1.12%)
Jun 16, 2011 30.23 30.46 30.17 30.43 18,919,736 +0.08(+0.26%)
Jun 15, 2011 30.63 30.73 30.22 30.35 24,251,572 -0.44(-1.43%)
Jun 14, 2011 30.74 30.93 30.65 30.79 20,065,912 +0.24(+0.79%)
Jun 13, 2011 30.28 30.84 30.25 30.55 23,344,714 +0.21(+0.69%)
Jun 10, 2011 30.27 30.55 30.21 30.34 23,682,838 +0.01(+0.03%)
Jun 09, 2011 30.31 30.54 30.21 30.33 16,702,243 -0.01(-0.03%)
Jun 08, 2011 30.21 30.53 30.11 30.34 20,884,432 +0.03(+0.10%)
Jun 07, 2011 30.46 30.61 30.31 30.31 16,017,146 -0.05(-0.16%)
Jun 06, 2011 30.55 30.60 30.35 30.36 17,966,120 -0.29(-0.95%)
Jun 03, 2011 30.60 30.87 30.52 30.65 21,808,572 -0.51(-1.64%)
May 24, 2011 31.08 31.30 31.03 31.16 17,338,802 +0.08(+0.26%)
May 23, 2011 31.00 31.16 30.94 31.08 18,118,220 -0.24(-0.77%)
May 20, 2011 31.35 31.77 31.19 31.32 16,854,252 -0.08(-0.25%)
May 19, 2011 31.28 31.46 31.14 31.40 14,711,053 +0.20(+0.64%)
May 18, 2011 31.16 31.25 30.92 31.20 17,731,882 +0.08(+0.26%)
May 17, 2011 31.02 31.27 30.90 31.12 21,001,940 +0.06(+0.19%)
May 16, 2011 31.32 31.39 31.01 31.06 32,200,728 -0.35(-1.11%)
May 13, 2011 31.62 31.66 31.15 31.41 17,719,972 -0.23(-0.73%)
May 12, 2011 31.43 31.79 31.33 31.64 21,998,008 +0.26(+0.83%)
May 11, 2011 31.62 31.74 31.23 31.38 20,347,998 -0.31(-0.98%)
May 10, 2011 31.46 31.74 31.39 31.69 17,253,372 +0.34(+1.08%)
May 09, 2011 31.20 31.42 31.05 31.35 15,381,951 +0.09(+0.29%)
May 06, 2011 31.56 31.68 31.12 31.26 24,449,812 +0.04(+0.13%)
May 05, 2011 31.72 31.92 31.03 31.22 31,499,338 -0.57(-1.79%)
May 04, 2011 31.70 31.91 31.62 31.79 26,235,196 -0.07(-0.22%)
May 03, 2011 31.52 31.94 31.26 31.86 46,212,456 +0.65(+2.08%)
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.