Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 32.52 32.52 32.52 32.52 5,371 -0.72(-2.17%)
Jul 28, 2011 34.50 35.01 33.13 33.24 3,525 -1.31(-3.79%)
Jul 27, 2011 37.47 37.88 34.55 34.55 6,170 -2.88(-7.69%)
Jul 26, 2011 37.91 37.91 37.10 37.43 2,687 -0.58(-1.53%)
Jul 25, 2011 38.21 38.27 37.79 38.01 2,279 -0.49(-1.27%)
Jul 22, 2011 38.07 38.50 38.00 38.50 15,302 +0.01(+0.03%)
Jul 21, 2011 38.49 38.49 38.49 38.49 690 +0.80(+2.12%)
Jul 20, 2011 37.60 37.69 37.60 37.69 384 +0.29(+0.78%)
Jul 19, 2011 36.55 37.53 36.15 37.40 5,903 +1.46(+4.06%)
Jul 18, 2011 36.48 36.48 35.32 35.94 8,589 -0.71(-1.94%)
Jul 15, 2011 36.19 36.88 35.59 36.65 5,884 +0.84(+2.35%)
Jul 14, 2011 36.95 36.95 35.45 35.81 2,626 -0.63(-1.73%)
Jul 13, 2011 37.09 37.50 36.05 36.44 6,068 -1.06(-2.83%)
Jul 12, 2011 36.33 37.69 36.33 37.50 5,032 +1.26(+3.48%)
Jul 11, 2011 37.05 37.52 36.12 36.24 9,682 -0.82(-2.21%)
Jul 08, 2011 37.88 37.88 35.53 37.06 4,339 -1.51(-3.91%)
Jul 07, 2011 38.02 38.75 37.73 38.57 7,794 +0.69(+1.82%)
Jul 06, 2011 39.60 39.60 36.54 37.88 9,537 -1.42(-3.61%)
Jul 05, 2011 38.96 39.48 37.89 39.30 6,618 +0.61(+1.58%)
Jul 01, 2011 37.05 38.74 37.04 38.69 5,313 +1.69(+4.57%)
Jun 30, 2011 36.70 37.23 36.70 37.00 2,725 +0.73(+2.01%)
Jun 29, 2011 39.23 39.37 35.22 36.27 5,249 -2.96(-7.55%)
Jun 28, 2011 37.72 40.45 37.72 39.23 11,574 +1.08(+2.83%)
Jun 27, 2011 37.21 38.15 35.00 38.15 22,408 +1.15(+3.11%)
Jun 24, 2011 38.00 38.74 36.52 37.00 372,927 -0.80(-2.12%)
Jun 23, 2011 37.19 37.98 36.03 37.80 15,500 +0.56(+1.50%)
Jun 22, 2011 37.60 37.70 37.02 37.24 22,393 +0.18(+0.49%)
Jun 21, 2011 35.62 37.70 35.50 37.06 4,809 +1.85(+5.25%)
Jun 20, 2011 33.80 36.60 33.80 35.21 4,367 +0.35(+1.00%)
Jun 17, 2011 36.76 37.46 33.90 34.86 6,230 -1.80(-4.91%)
Jun 16, 2011 35.44 37.10 34.26 36.66 4,767 +0.83(+2.32%)
Jun 15, 2011 36.81 37.50 33.96 35.83 7,769 -0.98(-2.66%)
Jun 14, 2011 35.92 37.49 35.73 36.81 4,635 +1.41(+3.98%)
Jun 13, 2011 35.49 36.23 34.72 35.40 5,675 -0.57(-1.58%)
Jun 10, 2011 36.94 37.75 34.97 35.97 12,405 -1.53(-4.08%)
Jun 09, 2011 37.89 37.89 36.70 37.50 13,309 +0.06(+0.16%)
Jun 08, 2011 37.19 37.75 36.02 37.44 7,119 +0.74(+2.02%)
Jun 07, 2011 34.20 36.70 33.61 36.70 3,936 +2.81(+8.29%)
Jun 06, 2011 33.96 34.38 32.26 33.89 5,650 -0.35(-1.02%)
Jun 03, 2011 35.15 35.15 34.00 34.24 3,241 -0.90(-2.56%)
May 24, 2011 33.81 35.16 33.80 35.14 2,704 +1.34(+3.96%)
May 23, 2011 35.34 35.34 32.57 33.80 1,961 -1.53(-4.33%)
May 20, 2011 35.66 35.95 34.90 35.33 2,191 +0.18(+0.51%)
May 19, 2011 38.77 39.51 35.15 35.15 48,292 -2.60(-6.89%)
May 18, 2011 36.53 37.95 36.02 37.75 3,851 +1.75(+4.86%)
May 17, 2011 36.37 36.37 35.16 36.00 4,298 +0.32(+0.90%)
May 16, 2011 33.81 35.68 33.10 35.68 23,282 +2.18(+6.51%)
May 13, 2011 33.04 33.54 32.35 33.50 23,161 +0.63(+1.92%)
May 12, 2011 33.53 33.53 32.47 32.87 2,930 -0.13(-0.39%)
May 11, 2011 31.70 33.36 31.70 33.00 2,400 +1.25(+3.94%)
May 10, 2011 33.70 34.88 31.00 31.75 21,234 -2.92(-8.42%)
May 09, 2011 35.01 35.67 34.27 34.67 3,041 -1.05(-2.94%)
May 06, 2011 36.00 36.06 34.97 35.72 1,812 +0.25(+0.70%)
May 05, 2011 35.40 35.47 34.74 35.47 4,456 -0.53(-1.47%)
May 04, 2011 35.19 36.00 34.64 36.00 4,137 +0.26(+0.73%)
May 03, 2011 35.49 35.74 35.49 35.74 998 +0.49(+1.39%)
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.