Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.06 23.21 22.62 22.82 4,162,013 -0.37(-1.58%)
Jul 28, 2011 24.01 24.01 23.16 23.19 7,603,493 -0.95(-3.93%)
Jul 27, 2011 24.40 24.59 24.08 24.14 3,626,323 -0.44(-1.77%)
Jul 26, 2011 24.55 24.91 24.53 24.57 2,820,635 +0.13(+0.53%)
Jul 25, 2011 24.73 24.74 24.41 24.44 2,469,784 -0.52(-2.09%)
Jul 22, 2011 25.13 25.14 24.90 24.96 2,320,898 -0.18(-0.73%)
Jul 21, 2011 24.95 25.17 24.80 25.15 2,800,150 +0.35(+1.40%)
Jul 20, 2011 24.81 24.91 24.62 24.80 3,977,754 +0.04(+0.18%)
Jul 19, 2011 24.31 24.76 24.21 24.75 3,371,742 +0.48(+1.97%)
Jul 18, 2011 24.35 24.35 24.01 24.28 3,559,390 -0.18(-0.75%)
Jul 15, 2011 24.41 24.54 24.01 24.46 4,296,854 +0.15(+0.61%)
Jul 14, 2011 24.51 24.52 24.22 24.31 3,256,772 -0.16(-0.64%)
Jul 13, 2011 24.51 24.74 24.35 24.47 1,882,396 +0.10(+0.39%)
Jul 12, 2011 24.57 24.68 24.36 24.37 2,504,151 -0.17(-0.71%)
Jul 11, 2011 24.65 25.01 24.38 24.55 2,857,457 -0.28(-1.12%)
Jul 08, 2011 24.74 25.01 24.71 24.82 2,621,249 -0.18(-0.73%)
Jul 07, 2011 24.81 25.13 24.60 25.01 4,932,430 +1.15(+4.81%)
Jul 06, 2011 24.14 24.21 23.81 23.86 4,265,496 -0.26(-1.08%)
Jul 05, 2011 24.39 24.42 24.08 24.12 3,126,071 -0.23(-0.93%)
Jul 01, 2011 24.28 24.45 24.19 24.34 3,200,952 -0.02(-0.07%)
Jun 30, 2011 24.20 24.40 24.13 24.36 3,457,560 +0.20(+0.83%)
Jun 29, 2011 24.19 24.35 24.11 24.16 2,861,476 +0.01(+0.04%)
Jun 28, 2011 23.97 24.21 23.91 24.15 1,959,156 +0.27(+1.13%)
Jun 27, 2011 23.86 24.03 23.83 23.88 2,787,753 -0.07(-0.29%)
Jun 24, 2011 24.03 24.08 23.73 23.95 2,630,886 -0.13(-0.54%)
Jun 23, 2011 23.87 24.14 23.50 24.08 3,690,028 -0.12(-0.50%)
Jun 22, 2011 24.48 24.58 24.18 24.21 2,603,145 -0.39(-1.59%)
Jun 21, 2011 24.12 24.61 24.08 24.60 3,498,101 +0.57(+2.39%)
Jun 20, 2011 23.97 24.06 23.94 24.02 2,666,284 +0.22(+0.91%)
Jun 17, 2011 23.85 24.00 23.74 23.81 2,954,710 +0.12(+0.51%)
Jun 16, 2011 23.80 23.87 23.52 23.68 5,324,944 -0.09(-0.37%)
Jun 15, 2011 24.18 24.23 23.72 23.77 3,087,142 -0.52(-2.15%)
Jun 14, 2011 24.25 24.41 24.11 24.29 2,947,325 +0.32(+1.34%)
Jun 13, 2011 23.81 24.12 23.77 23.97 2,806,364 +0.17(+0.69%)
Jun 10, 2011 24.04 24.12 23.81 23.81 3,634,463 -0.27(-1.12%)
Jun 09, 2011 24.14 24.21 23.98 24.08 3,171,358 +0.04(+0.18%)
Jun 08, 2011 24.21 24.28 23.98 24.03 3,050,629 -0.26(-1.07%)
Jun 07, 2011 24.49 24.55 24.28 24.29 3,272,351 -0.11(-0.46%)
Jun 06, 2011 24.48 24.61 24.23 24.41 4,063,537 -0.18(-0.74%)
Jun 03, 2011 24.75 24.94 24.54 24.59 2,918,316 -1.50(-5.74%)
May 24, 2011 25.93 26.25 25.89 26.09 3,959,033 +0.23(+0.87%)
May 23, 2011 25.87 25.93 25.68 25.86 3,307,382 -0.23(-0.87%)
May 20, 2011 26.00 26.30 25.95 26.09 2,605,097 +0.01(+0.03%)
May 19, 2011 26.27 26.30 25.91 26.08 3,084,023 -0.16(-0.60%)
May 18, 2011 26.26 26.36 26.10 26.23 2,478,278 +0.00(+0.00%)
May 17, 2011 26.16 26.47 26.03 26.23 3,786,403 +0.10(+0.40%)
May 16, 2011 26.03 26.44 25.99 26.13 4,095,204 +0.07(+0.26%)
May 13, 2011 26.13 26.21 25.81 26.06 2,547,572 -0.17(-0.66%)
May 12, 2011 25.69 26.38 25.58 26.23 4,613,008 +0.60(+2.32%)
May 11, 2011 25.33 26.09 25.32 25.64 4,753,943 +0.33(+1.30%)
May 10, 2011 25.20 25.39 25.03 25.31 2,958,344 +0.14(+0.55%)
May 09, 2011 25.14 25.28 24.92 25.17 4,166,152 +0.10(+0.38%)
May 06, 2011 25.01 25.22 24.92 25.08 4,424,314 +0.28(+1.15%)
May 05, 2011 25.63 25.86 24.61 24.79 12,610,093 -1.39(-5.31%)
May 04, 2011 26.65 27.00 26.02 26.18 10,830,969 -0.51(-1.91%)
May 03, 2011 26.35 27.29 26.19 26.69 11,094,631 +1.16(+4.53%)
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.