Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 37.71 40.03 37.52 39.72 547,516 +1.79(+4.71%)
Jul 28, 2011 38.37 38.66 37.82 37.94 354,402 -0.65(-1.69%)
Jul 27, 2011 39.35 39.35 38.01 38.59 389,994 -0.98(-2.48%)
Jul 26, 2011 39.52 40.10 39.06 39.57 159,921 -0.19(-0.48%)
Jul 25, 2011 40.02 40.35 39.68 39.76 119,173 -0.53(-1.32%)
Jul 22, 2011 40.28 40.46 39.57 40.29 154,769 -0.11(-0.28%)
Jul 21, 2011 40.04 40.48 39.97 40.40 181,637 +0.23(+0.58%)
Jul 20, 2011 39.78 40.51 39.01 40.17 259,805 +0.34(+0.86%)
Jul 19, 2011 38.78 39.92 38.78 39.83 333,821 +1.02(+2.64%)
Jul 18, 2011 39.20 39.36 38.61 38.81 133,375 -0.61(-1.55%)
Jul 15, 2011 39.20 39.53 38.98 39.42 225,475 +0.21(+0.53%)
Jul 14, 2011 39.97 40.44 39.01 39.21 303,561 -0.57(-1.43%)
Jul 13, 2011 39.97 40.08 39.61 39.78 171,266 -0.03(-0.06%)
Jul 12, 2011 39.60 40.16 39.36 39.80 285,320 +0.30(+0.76%)
Jul 11, 2011 39.56 39.81 39.19 39.50 241,029 -0.29(-0.73%)
Jul 08, 2011 40.36 40.59 39.31 39.79 380,568 -0.86(-2.11%)
Jul 07, 2011 40.58 41.27 40.46 40.65 266,583 +0.11(+0.28%)
Jul 06, 2011 40.28 40.71 39.92 40.54 157,573 +0.16(+0.40%)
Jul 05, 2011 40.52 40.86 39.97 40.38 263,212 -0.30(-0.74%)
Jul 01, 2011 41.22 41.25 40.30 40.68 307,342 -0.39(-0.94%)
Jun 30, 2011 41.11 41.96 40.96 41.07 645,406 +0.74(+1.83%)
Jun 29, 2011 40.90 40.94 40.23 40.33 365,879 -0.54(-1.33%)
Jun 28, 2011 40.69 41.25 40.20 40.87 425,672 +0.44(+1.08%)
Jun 27, 2011 41.21 41.28 40.35 40.43 345,341 -1.05(-2.53%)
Jun 24, 2011 40.45 41.53 39.90 41.48 1,278,793 +1.08(+2.68%)
Jun 23, 2011 38.85 40.86 38.85 40.40 911,779 +1.32(+3.36%)
Jun 22, 2011 38.43 39.40 38.11 39.08 365,851 +0.43(+1.11%)
Jun 21, 2011 38.38 38.70 37.70 38.65 372,950 +0.21(+0.56%)
Jun 20, 2011 38.35 38.75 38.06 38.44 339,229 -0.15(-0.38%)
Jun 17, 2011 38.81 39.06 38.51 38.58 468,654 -0.01(-0.02%)
Jun 16, 2011 36.99 39.25 36.72 38.59 904,330 +1.59(+4.30%)
Jun 15, 2011 36.91 37.22 36.68 37.00 382,787 -0.22(-0.60%)
Jun 14, 2011 36.36 37.27 36.31 37.22 389,281 +0.88(+2.41%)
Jun 13, 2011 35.20 36.54 34.93 36.35 653,472 +1.34(+3.83%)
Jun 10, 2011 35.45 35.67 34.99 35.01 601,773 -0.57(-1.59%)
Jun 09, 2011 35.36 35.69 35.13 35.57 353,497 +0.14(+0.39%)
Jun 08, 2011 35.01 35.49 34.86 35.44 427,534 +0.24(+0.68%)
Jun 07, 2011 35.80 35.85 35.17 35.20 269,526 -0.46(-1.30%)
Jun 06, 2011 35.79 35.88 35.62 35.66 574,077 -0.22(-0.62%)
Jun 03, 2011 35.93 36.42 35.54 35.88 485,133 -2.91(-7.49%)
May 24, 2011 40.12 40.87 38.68 38.79 957,758 -0.74(-1.87%)
May 23, 2011 40.31 40.65 39.17 39.53 657,114 -1.10(-2.71%)
May 20, 2011 40.46 40.92 40.03 40.63 396,358 -0.03(-0.06%)
May 19, 2011 40.70 40.77 40.08 40.65 164,156 -0.02(-0.04%)
May 18, 2011 40.94 40.96 40.31 40.67 272,603 -0.29(-0.71%)
May 17, 2011 41.04 41.37 40.59 40.96 354,384 -0.02(-0.04%)
May 16, 2011 40.83 41.35 40.76 40.98 169,764 -0.06(-0.16%)
May 13, 2011 41.21 41.38 40.95 41.04 130,885 -0.19(-0.47%)
May 12, 2011 40.63 41.39 40.47 41.24 182,554 +0.62(+1.52%)
May 11, 2011 40.95 41.01 40.20 40.62 380,647 -0.15(-0.36%)
May 10, 2011 41.56 41.92 40.42 40.76 624,187 -0.57(-1.37%)
May 09, 2011 41.94 41.94 41.10 41.33 710,846 -0.47(-1.13%)
May 06, 2011 41.06 42.52 40.79 41.80 764,713 +0.68(+1.65%)
May 05, 2011 39.67 41.19 39.52 41.13 386,277 +1.26(+3.16%)
May 04, 2011 40.34 40.91 39.80 39.87 237,754 -0.35(-0.87%)
May 03, 2011 39.40 40.63 39.34 40.22 226,546 +0.55(+1.38%)
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.