Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 42.00 43.17 42.00 42.72 82,111 +0.27(+0.64%)
Jul 28, 2011 42.89 43.05 42.00 42.45 119,340 +0.49(+1.17%)
Jul 27, 2011 43.05 43.20 41.53 41.96 155,048 -1.28(-2.96%)
Jul 26, 2011 44.01 44.01 43.05 43.24 132,169 -0.81(-1.84%)
Jul 25, 2011 44.32 44.44 44.00 44.05 64,378 -0.49(-1.10%)
Jul 22, 2011 44.72 44.72 44.34 44.54 50,929 -0.31(-0.69%)
Jul 21, 2011 44.60 45.09 44.25 44.85 95,575 +0.22(+0.49%)
Jul 20, 2011 44.55 45.00 44.28 44.63 54,924 +0.33(+0.74%)
Jul 19, 2011 44.18 44.50 43.98 44.30 61,977 +0.32(+0.73%)
Jul 18, 2011 44.56 44.67 43.70 43.98 59,181 -0.61(-1.37%)
Jul 15, 2011 44.91 45.06 44.50 44.59 85,251 -0.27(-0.60%)
Jul 14, 2011 45.30 45.41 44.75 44.86 59,437 -0.34(-0.75%)
Jul 13, 2011 45.31 45.46 45.10 45.20 46,495 -0.08(-0.18%)
Jul 12, 2011 45.27 45.53 45.10 45.28 55,208 +0.01(+0.02%)
Jul 11, 2011 45.21 45.58 45.21 45.27 57,765 -0.41(-0.90%)
Jul 08, 2011 45.81 46.00 45.00 45.68 77,869 -0.34(-0.74%)
Jul 07, 2011 46.00 46.03 45.40 46.02 41,748 +0.22(+0.48%)
Jul 06, 2011 45.22 45.87 45.16 45.80 66,582 +0.08(+0.17%)
Jul 05, 2011 45.80 45.80 45.52 45.72 44,907 -0.01(-0.02%)
Jul 01, 2011 45.27 45.78 45.24 45.73 48,067 +0.70(+1.55%)
Jun 30, 2011 45.57 45.57 45.00 45.03 63,170 -0.33(-0.73%)
Jun 29, 2011 44.99 45.40 44.75 45.36 67,389 +0.47(+1.05%)
Jun 28, 2011 44.66 44.90 44.55 44.89 47,155 +0.43(+0.97%)
Jun 27, 2011 44.57 44.73 44.26 44.46 40,182 +0.00(+0.00%)
Jun 24, 2011 44.28 44.65 44.25 44.46 39,776 +0.23(+0.52%)
Jun 23, 2011 43.84 44.41 43.77 44.23 51,612 -0.18(-0.41%)
Jun 22, 2011 44.40 45.00 44.29 44.41 43,041 +0.06(+0.14%)
Jun 21, 2011 44.05 44.47 43.83 44.35 50,381 +0.42(+0.96%)
Jun 20, 2011 43.62 43.98 43.61 43.93 107,435 +0.92(+2.14%)
Jun 17, 2011 43.26 43.50 43.01 43.01 123,680 +0.08(+0.19%)
Jun 16, 2011 42.90 43.47 42.89 42.93 69,299 -0.22(-0.51%)
Jun 15, 2011 43.54 43.75 42.89 43.15 78,237 -0.55(-1.26%)
Jun 14, 2011 43.86 43.95 43.12 43.70 110,634 +0.65(+1.51%)
Jun 13, 2011 43.20 43.31 42.71 43.05 87,100 +0.00(+0.00%)
Jun 10, 2011 42.56 43.17 42.00 43.05 119,137 +0.30(+0.70%)
Jun 09, 2011 42.86 43.10 42.53 42.75 122,908 -0.12(-0.28%)
Jun 08, 2011 43.49 43.61 42.77 42.87 106,638 -0.66(-1.51%)
Jun 07, 2011 43.72 43.93 43.50 43.53 65,579 -0.13(-0.30%)
Jun 06, 2011 44.20 44.20 43.66 43.66 64,235 -0.57(-1.29%)
Jun 03, 2011 44.18 44.49 43.82 44.23 56,863 -1.13(-2.49%)
May 24, 2011 45.51 45.76 45.21 45.36 45,072 +0.06(+0.13%)
May 23, 2011 45.72 45.72 45.18 45.30 60,150 -0.51(-1.11%)
May 20, 2011 45.99 45.99 45.65 45.81 67,423 -0.30(-0.65%)
May 19, 2011 46.18 46.42 45.79 46.11 79,753 +0.30(+0.65%)
May 18, 2011 45.64 45.89 45.40 45.81 89,766 +0.50(+1.10%)
May 17, 2011 45.62 45.87 44.77 45.31 80,972 -0.36(-0.79%)
May 16, 2011 46.00 46.15 45.66 45.67 43,647 -0.48(-1.04%)
May 13, 2011 46.53 46.65 45.85 46.15 41,104 -0.19(-0.41%)
May 12, 2011 46.29 46.63 45.91 46.34 64,659 -0.21(-0.45%)
May 11, 2011 47.04 47.04 46.28 46.55 57,153 -0.45(-0.96%)
May 10, 2011 47.00 47.10 46.90 47.00 51,780 +0.04(+0.09%)
May 09, 2011 46.68 47.00 46.57 46.96 47,296 +0.37(+0.79%)
May 06, 2011 44.92 46.94 44.92 46.59 61,252 -0.23(-0.49%)
May 05, 2011 47.06 47.15 46.55 46.82 96,248 -0.34(-0.72%)
May 04, 2011 47.79 47.93 47.05 47.16 92,102 -0.58(-1.21%)
May 03, 2011 48.10 48.10 47.50 47.74 96,974 -0.02(-0.04%)
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.