Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 38.58 38.84 38.04 38.15 16,246,056 -0.77(-1.98%)
Jul 28, 2011 38.98 39.35 38.71 38.92 11,162,849 -0.12(-0.30%)
Jul 27, 2011 39.86 39.88 38.94 39.04 10,867,726 -0.98(-2.44%)
Jul 26, 2011 39.89 40.31 39.88 40.02 9,406,389 -0.05(-0.12%)
Jul 25, 2011 39.76 40.40 39.68 40.07 6,924,438 -0.09(-0.22%)
Jul 22, 2011 40.21 40.30 40.05 40.16 7,818,048 -0.09(-0.22%)
Jul 21, 2011 39.21 40.38 39.19 40.25 13,637,669 +1.36(+3.51%)
Jul 20, 2011 39.10 39.37 38.81 38.88 6,201,235 -0.18(-0.46%)
Jul 19, 2011 38.57 39.25 38.52 39.06 8,085,114 +0.78(+2.04%)
Jul 18, 2011 38.65 38.65 38.00 38.28 11,447,719 -0.51(-1.32%)
Jul 15, 2011 39.24 39.34 38.51 38.80 18,531,216 -0.31(-0.78%)
Jul 14, 2011 39.05 39.36 38.91 39.10 13,456,466 +0.02(+0.05%)
Jul 13, 2011 38.78 39.35 38.62 39.08 12,512,438 +0.41(+1.05%)
Jul 12, 2011 38.87 39.04 38.56 38.68 11,449,144 -0.07(-0.18%)
Jul 11, 2011 39.01 39.06 38.61 38.75 9,905,014 -0.68(-1.73%)
Jul 08, 2011 39.50 39.50 38.73 39.43 11,939,233 +0.17(+0.43%)
Jul 07, 2011 39.37 39.57 39.25 39.26 10,352,567 +0.17(+0.43%)
Jul 06, 2011 39.47 39.47 38.80 39.09 11,568,930 -0.40(-1.00%)
Jul 05, 2011 39.29 39.69 39.12 39.49 9,561,575 +0.25(+0.63%)
Jul 01, 2011 38.68 39.38 38.56 39.24 9,358,211 +0.67(+1.74%)
Jun 30, 2011 38.04 38.65 37.89 38.57 10,172,570 +0.68(+1.80%)
Jun 29, 2011 37.65 37.97 37.27 37.89 9,732,431 +0.42(+1.13%)
Jun 28, 2011 37.71 37.99 37.33 37.46 12,058,282 -0.15(-0.39%)
Jun 27, 2011 37.17 37.96 37.02 37.61 8,360,388 +0.48(+1.30%)
Jun 24, 2011 37.45 37.56 36.94 37.13 13,589,465 -0.24(-0.63%)
Jun 23, 2011 37.42 37.47 36.74 37.36 12,019,117 -0.48(-1.28%)
Jun 22, 2011 38.09 38.30 37.82 37.85 8,652,688 -0.46(-1.21%)
Jun 21, 2011 37.99 38.42 37.79 38.31 7,910,455 +0.54(+1.44%)
Jun 20, 2011 37.67 37.81 37.67 37.77 8,853,083 +0.19(+0.50%)
Jun 17, 2011 37.85 37.91 37.52 37.58 12,814,048 +0.03(+0.08%)
Jun 16, 2011 37.91 38.01 37.31 37.55 11,951,161 -0.38(-0.99%)
Jun 15, 2011 37.92 38.35 37.78 37.93 10,847,148 -0.20(-0.52%)
Jun 14, 2011 38.21 38.39 38.05 38.12 10,197,678 +0.22(+0.57%)
Jun 13, 2011 38.16 38.39 37.89 37.91 9,366,411 -0.13(-0.34%)
Jun 10, 2011 38.68 38.86 37.96 38.04 13,256,792 -0.86(-2.21%)
Jun 09, 2011 38.48 39.05 38.38 38.89 9,760,040 +0.14(+0.36%)
Jun 08, 2011 38.98 39.17 38.67 38.76 8,586,606 -0.12(-0.30%)
Jun 07, 2011 39.16 39.40 38.86 38.87 8,789,633 -0.05(-0.13%)
Jun 06, 2011 38.71 39.22 38.67 38.92 9,305,663 +0.02(+0.05%)
Jun 03, 2011 39.18 39.18 38.70 38.90 15,320,984 -1.69(-4.16%)
May 24, 2011 40.77 40.84 40.38 40.59 8,562,650 -0.07(-0.17%)
May 23, 2011 40.65 40.83 40.46 40.66 8,062,620 -0.34(-0.82%)
May 20, 2011 40.84 41.33 40.62 41.00 9,332,679 +0.12(+0.29%)
May 19, 2011 41.05 41.24 40.64 40.88 10,188,871 -0.04(-0.10%)
May 18, 2011 40.45 40.95 40.41 40.92 10,070,871 +0.41(+1.00%)
May 17, 2011 40.37 40.64 40.19 40.51 10,160,510 +0.08(+0.20%)
May 16, 2011 40.76 40.80 40.40 40.44 11,847,025 -0.58(-1.42%)
May 13, 2011 41.11 41.36 40.75 41.02 8,525,122 -0.06(-0.14%)
May 12, 2011 41.01 41.26 40.45 41.08 13,233,359 +0.06(+0.14%)
May 11, 2011 41.60 42.07 40.61 41.02 38,939,672 -2.36(-5.44%)
May 10, 2011 42.72 43.59 42.58 43.38 12,668,612 +0.80(+1.88%)
May 09, 2011 42.80 42.83 42.41 42.58 6,385,119 +0.04(+0.09%)
May 06, 2011 42.78 42.97 42.33 42.54 7,907,260 +0.37(+0.87%)
May 05, 2011 42.00 42.73 41.93 42.17 8,357,314 +0.07(+0.16%)
May 04, 2011 42.42 42.72 41.79 42.11 7,575,937 -0.44(-1.04%)
May 03, 2011 42.73 43.04 42.37 42.55 6,284,298 -0.20(-0.46%)
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.