Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 38.23 38.39 37.88 38.17 963,207 -0.38(-0.99%)
Jul 28, 2011 38.58 39.01 38.44 38.55 525,761 -0.20(-0.52%)
Jul 27, 2011 39.57 39.59 38.54 38.75 964,784 -0.76(-1.92%)
Jul 26, 2011 39.87 39.95 39.48 39.51 521,848 -0.28(-0.70%)
Jul 25, 2011 39.73 39.92 39.66 39.79 423,165 -0.06(-0.15%)
Jul 22, 2011 39.72 39.89 39.70 39.85 398,574 -0.01(-0.03%)
Jul 21, 2011 39.85 40.06 39.75 39.86 684,794 +0.19(+0.48%)
Jul 20, 2011 40.00 40.03 39.62 39.67 480,189 -0.23(-0.58%)
Jul 19, 2011 39.75 40.05 39.75 39.90 468,854 +0.47(+1.19%)
Jul 18, 2011 39.71 39.71 39.08 39.43 583,880 -0.56(-1.40%)
Jul 15, 2011 39.72 39.99 39.53 39.99 620,804 +0.39(+0.98%)
Jul 14, 2011 39.94 40.03 39.52 39.60 495,614 -0.07(-0.18%)
Jul 13, 2011 39.66 40.23 39.59 39.67 615,198 +0.24(+0.61%)
Jul 12, 2011 38.80 39.78 38.69 39.43 876,410 +0.47(+1.21%)
Jul 11, 2011 39.11 39.26 38.74 38.96 713,765 -0.47(-1.19%)
Jul 08, 2011 39.27 39.50 39.22 39.43 628,140 -0.03(-0.08%)
Jul 07, 2011 40.02 40.12 39.43 39.46 708,942 -0.24(-0.60%)
Jul 06, 2011 39.49 39.75 39.19 39.70 617,101 +0.06(+0.15%)
Jul 05, 2011 39.72 39.89 39.50 39.64 419,016 -0.05(-0.13%)
Jul 01, 2011 39.38 39.83 39.26 39.69 353,161 +0.40(+1.02%)
Jun 30, 2011 39.23 39.45 39.17 39.29 578,316 +0.28(+0.72%)
Jun 29, 2011 39.01 39.07 38.83 39.01 608,972 +0.35(+0.91%)
Jun 28, 2011 38.69 38.85 38.57 38.66 399,435 +0.18(+0.47%)
Jun 27, 2011 38.21 38.59 37.96 38.48 442,572 +0.15(+0.39%)
Jun 24, 2011 38.62 38.65 38.19 38.33 546,742 -0.33(-0.85%)
Jun 23, 2011 38.63 38.85 38.48 38.66 730,139 -0.44(-1.13%)
Jun 22, 2011 38.95 39.24 38.86 39.10 546,938 +0.02(+0.05%)
Jun 21, 2011 38.98 39.24 38.83 39.08 661,108 +0.16(+0.41%)
Jun 20, 2011 38.84 38.98 38.83 38.92 954,568 +1.06(+2.80%)
Jun 17, 2011 37.76 37.94 37.67 37.86 559,822 +0.24(+0.64%)
Jun 16, 2011 37.67 37.73 37.38 37.62 1,009,872 -0.37(-0.97%)
Jun 15, 2011 38.29 38.43 37.78 37.99 604,069 -0.64(-1.66%)
Jun 14, 2011 38.90 38.90 38.47 38.63 638,425 -0.10(-0.26%)
Jun 13, 2011 38.88 38.88 38.59 38.73 763,546 -0.43(-1.10%)
Jun 10, 2011 39.34 39.41 38.86 39.16 939,848 -0.22(-0.56%)
Jun 09, 2011 39.22 39.45 39.02 39.38 425,413 +0.26(+0.66%)
Jun 08, 2011 39.09 39.24 38.94 39.12 594,426 -0.13(-0.33%)
Jun 07, 2011 39.30 39.74 39.17 39.25 671,640 +0.16(+0.41%)
Jun 06, 2011 39.30 39.44 38.79 39.09 598,124 -0.22(-0.56%)
Jun 03, 2011 39.08 39.48 38.67 39.31 901,238 -0.26(-0.66%)
May 24, 2011 39.81 39.81 39.40 39.57 658,549 -0.21(-0.53%)
May 23, 2011 39.79 39.86 39.48 39.78 483,154 -0.13(-0.33%)
May 20, 2011 40.04 40.10 39.65 39.91 475,114 -0.29(-0.72%)
May 19, 2011 39.97 40.37 39.91 40.20 812,121 +0.42(+1.06%)
May 18, 2011 39.01 39.81 38.91 39.78 767,545 +0.74(+1.90%)
May 17, 2011 38.82 39.07 38.63 39.04 558,273 +0.11(+0.28%)
May 16, 2011 38.92 39.24 38.77 38.93 524,455 -0.17(-0.43%)
May 13, 2011 39.39 39.62 39.01 39.10 675,593 -0.29(-0.74%)
May 12, 2011 38.61 39.49 38.40 39.39 1,105,437 +1.03(+2.69%)
May 11, 2011 38.68 38.77 38.34 38.36 804,417 -0.23(-0.60%)
May 10, 2011 38.31 38.61 38.09 38.59 440,664 +0.32(+0.84%)
May 09, 2011 37.65 38.29 37.54 38.27 564,046 +0.66(+1.75%)
May 06, 2011 37.17 37.63 37.14 37.61 636,076 +0.53(+1.43%)
May 05, 2011 37.12 37.29 36.85 37.08 798,663 -0.31(-0.83%)
May 04, 2011 37.26 37.48 36.98 37.39 835,069 -0.01(-0.03%)
May 03, 2011 37.60 37.69 37.18 37.40 425,591 -0.20(-0.53%)
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.