Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 29.71 30.55 29.37 30.06 6,412,406 +0.05(+0.15%)
Jul 28, 2011 27.68 30.83 27.68 30.02 10,579,692 +2.96(+10.94%)
Jul 27, 2011 27.87 28.00 27.00 27.06 4,101,543 -0.96(-3.41%)
Jul 26, 2011 28.45 28.47 27.91 28.01 1,484,983 -0.54(-1.88%)
Jul 25, 2011 28.43 28.86 28.33 28.55 1,502,202 -0.21(-0.72%)
Jul 22, 2011 28.86 29.07 28.74 28.75 1,335,301 -0.08(-0.28%)
Jul 21, 2011 28.78 28.96 28.32 28.83 1,719,186 +0.12(+0.41%)
Jul 20, 2011 28.83 28.87 28.37 28.72 2,813,629 -0.02(-0.07%)
Jul 19, 2011 28.62 28.88 28.38 28.74 1,891,207 +0.37(+1.32%)
Jul 18, 2011 28.77 28.78 27.74 28.36 4,755,505 -0.51(-1.78%)
Jul 15, 2011 29.23 29.36 28.57 28.88 4,042,627 -0.25(-0.87%)
Jul 14, 2011 29.77 30.19 29.00 29.13 3,316,141 -0.48(-1.62%)
Jul 13, 2011 30.00 30.06 29.51 29.61 3,403,194 -0.19(-0.65%)
Jul 12, 2011 29.59 30.03 29.48 29.80 3,133,467 -0.01(-0.04%)
Jul 11, 2011 29.86 29.93 29.46 29.81 2,841,792 -0.46(-1.53%)
Jul 08, 2011 30.00 30.37 29.88 30.28 2,806,769 -0.30(-0.98%)
Jul 07, 2011 30.64 30.95 30.52 30.57 2,438,103 +0.22(+0.72%)
Jul 06, 2011 30.43 30.54 30.12 30.36 3,192,762 -0.10(-0.32%)
Jul 05, 2011 30.54 30.73 30.23 30.45 3,940,085 -0.03(-0.10%)
Jul 01, 2011 30.53 30.77 30.16 30.48 3,921,704 -0.02(-0.06%)
Jun 30, 2011 30.28 30.66 30.07 30.50 4,088,700 +0.28(+0.92%)
Jun 29, 2011 30.12 30.45 29.87 30.22 4,488,242 +0.40(+1.33%)
Jun 28, 2011 29.69 29.84 29.36 29.83 4,953,911 +0.17(+0.59%)
Jun 27, 2011 29.36 29.93 29.15 29.65 3,805,619 +0.14(+0.49%)
Jun 24, 2011 28.88 29.77 28.83 29.51 6,067,639 +0.66(+2.28%)
Jun 23, 2011 27.92 28.90 27.50 28.85 2,807,765 +0.45(+1.60%)
Jun 22, 2011 28.47 28.84 28.34 28.40 3,484,748 -0.13(-0.45%)
Jun 21, 2011 27.82 28.69 27.73 28.53 4,856,518 +0.90(+3.25%)
Jun 20, 2011 27.56 27.71 27.53 27.63 4,151,015 +0.63(+2.32%)
Jun 17, 2011 26.69 27.39 26.29 27.00 5,475,671 +0.80(+3.05%)
Jun 16, 2011 26.25 26.73 25.88 26.20 2,875,485 -0.09(-0.34%)
Jun 15, 2011 26.37 27.09 26.16 26.29 4,354,165 -0.45(-1.69%)
Jun 14, 2011 25.84 26.85 25.83 26.75 4,182,213 +1.31(+5.13%)
Jun 13, 2011 25.73 26.03 25.17 25.44 2,796,082 -0.21(-0.81%)
Jun 10, 2011 25.99 26.15 25.52 25.65 2,688,785 -0.52(-2.01%)
Jun 09, 2011 25.42 26.24 25.33 26.17 3,370,827 +0.75(+2.96%)
Jun 08, 2011 25.61 25.66 25.03 25.42 3,668,513 -0.23(-0.90%)
Jun 07, 2011 25.96 25.96 25.55 25.65 2,247,902 -0.17(-0.66%)
Jun 06, 2011 25.93 26.15 25.55 25.82 6,699,616 -0.20(-0.75%)
Jun 03, 2011 25.80 26.38 25.69 26.02 2,832,678 +0.99(+3.95%)
May 24, 2011 25.76 25.97 24.84 25.03 9,384,050 -0.70(-2.72%)
May 23, 2011 26.12 26.27 25.33 25.73 7,687,043 -0.94(-3.53%)
May 20, 2011 26.78 26.92 26.36 26.67 2,960,199 -0.17(-0.65%)
May 19, 2011 26.92 27.03 26.55 26.84 3,576,020 +0.08(+0.31%)
May 18, 2011 26.62 26.79 26.46 26.76 6,816,924 +0.11(+0.40%)
May 17, 2011 27.51 27.51 26.52 26.65 5,222,639 -0.98(-3.54%)
May 16, 2011 27.66 28.23 27.57 27.63 2,018,606 -0.24(-0.87%)
May 13, 2011 28.79 28.85 27.75 27.87 2,078,291 -0.85(-2.96%)
May 12, 2011 28.99 29.04 28.39 28.72 2,169,621 -0.40(-1.37%)
May 11, 2011 29.22 29.51 28.95 29.12 2,255,630 -0.22(-0.73%)
May 10, 2011 29.26 29.49 29.17 29.34 2,232,878 +0.25(+0.84%)
May 09, 2011 28.72 29.36 28.71 29.09 2,214,116 +0.29(+1.02%)
May 06, 2011 28.67 28.95 28.44 28.80 3,246,704 +0.69(+2.44%)
May 05, 2011 27.83 28.63 27.67 28.11 2,627,840 +0.05(+0.16%)
May 04, 2011 28.31 28.54 27.76 28.06 2,407,002 -0.20(-0.69%)
May 03, 2011 28.77 28.77 28.02 28.26 4,989,379 -0.71(-2.44%)
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.