Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 27.74 28.38 27.47 27.99 3,715,447 +0.03(+0.11%)
Jul 28, 2011 28.11 28.55 27.91 27.96 3,322,064 -0.12(-0.43%)
Jul 27, 2011 29.26 29.26 28.00 28.08 4,497,687 -1.17(-3.99%)
Jul 26, 2011 30.28 30.43 29.23 29.24 5,180,243 -1.02(-3.36%)
Jul 25, 2011 29.97 31.47 29.71 30.26 6,299,586 +0.53(+1.78%)
Jul 22, 2011 29.81 29.96 29.56 29.73 2,415,334 -0.30(-1.01%)
Jul 21, 2011 29.68 30.22 29.55 30.03 3,536,351 +0.52(+1.75%)
Jul 20, 2011 29.76 29.94 28.53 29.52 7,765,985 +1.64(+5.87%)
Jul 19, 2011 27.14 27.91 26.82 27.88 4,436,866 +0.49(+1.77%)
Jul 18, 2011 27.32 27.60 26.71 27.39 4,554,077 +0.08(+0.28%)
Jul 15, 2011 27.50 27.90 27.23 27.32 3,877,418 -0.06(-0.22%)
Jul 14, 2011 28.00 28.15 27.30 27.38 3,188,684 -0.41(-1.47%)
Jul 13, 2011 28.14 28.46 27.77 27.79 2,643,482 -0.16(-0.57%)
Jul 12, 2011 27.76 28.23 27.68 27.95 3,375,593 +0.02(+0.08%)
Jul 11, 2011 28.32 28.56 27.85 27.93 2,016,909 -0.77(-2.69%)
Jul 08, 2011 28.88 28.99 28.23 28.70 2,673,293 -0.61(-2.07%)
Jul 07, 2011 29.35 29.65 29.24 29.31 2,417,229 +0.21(+0.73%)
Jul 06, 2011 29.70 29.74 28.82 29.09 2,993,706 -0.70(-2.34%)
Jul 05, 2011 30.09 30.17 29.68 29.79 1,213,499 -0.35(-1.16%)
Jul 01, 2011 29.56 30.28 29.41 30.14 2,263,171 +0.56(+1.90%)
Jun 30, 2011 29.43 29.71 29.21 29.58 1,677,935 +0.14(+0.46%)
Jun 29, 2011 28.91 29.55 28.71 29.44 2,371,342 +0.63(+2.18%)
Jun 28, 2011 28.44 29.02 28.44 28.81 2,221,650 +0.42(+1.47%)
Jun 27, 2011 28.41 28.50 28.00 28.40 2,252,434 +0.11(+0.38%)
Jun 24, 2011 28.76 28.88 28.14 28.29 3,095,221 -0.42(-1.48%)
Jun 23, 2011 28.21 28.79 27.96 28.71 2,957,513 +0.21(+0.74%)
Jun 22, 2011 28.77 29.05 28.46 28.50 1,958,404 -0.32(-1.10%)
Jun 21, 2011 28.73 28.85 28.47 28.82 2,643,905 +0.24(+0.85%)
Jun 20, 2011 28.71 30.29 28.23 28.58 2,194,734 +0.14(+0.48%)
Jun 17, 2011 28.58 28.77 28.43 28.44 1,696,507 +0.11(+0.37%)
Jun 16, 2011 28.24 28.64 28.06 28.33 2,197,028 +0.15(+0.54%)
Jun 15, 2011 28.37 28.65 28.08 28.18 2,878,099 -0.52(-1.80%)
Jun 14, 2011 28.52 28.82 28.44 28.70 4,167,176 +0.39(+1.39%)
Jun 13, 2011 28.76 28.76 28.08 28.30 2,399,499 -0.11(-0.37%)
Jun 10, 2011 28.62 28.70 28.12 28.41 2,614,423 -0.27(-0.93%)
Jun 09, 2011 28.91 29.15 28.30 28.68 4,033,034 -0.17(-0.60%)
Jun 08, 2011 29.34 29.43 28.79 28.85 3,312,444 -0.58(-1.96%)
Jun 07, 2011 29.76 30.02 29.38 29.43 2,331,113 -0.17(-0.56%)
Jun 06, 2011 30.35 30.62 29.53 29.59 2,858,793 -0.81(-2.67%)
Jun 03, 2011 30.64 30.79 30.35 30.40 2,257,179 -1.08(-3.44%)
May 24, 2011 31.41 31.59 31.28 31.49 1,209,060 +0.11(+0.34%)
May 23, 2011 31.37 31.59 31.25 31.38 2,109,112 -0.45(-1.43%)
May 20, 2011 31.78 32.03 31.56 31.84 1,907,648 +0.09(+0.29%)
May 19, 2011 32.11 32.19 31.69 31.75 1,244,074 -0.27(-0.85%)
May 18, 2011 31.15 32.02 31.02 32.02 2,007,900 +0.99(+3.18%)
May 17, 2011 31.12 31.19 30.62 31.03 1,908,552 -0.12(-0.39%)
May 16, 2011 31.44 31.85 31.15 31.15 2,142,142 -0.49(-1.53%)
May 13, 2011 32.38 32.38 31.41 31.64 1,708,354 -0.38(-1.18%)
May 12, 2011 31.49 32.06 31.49 32.02 1,687,987 +0.32(+1.00%)
May 11, 2011 32.26 32.29 31.56 31.70 1,903,698 -0.50(-1.55%)
May 10, 2011 32.26 32.49 32.02 32.20 2,173,847 +0.12(+0.38%)
May 09, 2011 31.78 32.19 31.48 32.08 2,434,166 +0.03(+0.09%)
May 06, 2011 31.97 32.58 31.97 32.05 1,962,191 +0.36(+1.15%)
May 05, 2011 31.97 31.99 31.40 31.69 2,852,396 -0.45(-1.42%)
May 04, 2011 32.67 32.88 32.05 32.14 2,078,562 -0.55(-1.67%)
May 03, 2011 32.84 32.99 32.38 32.69 1,317,387 -0.27(-0.83%)
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.