Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 31.22 31.73 30.98 31.39 2,613,959 -0.29(-0.92%)
Jul 28, 2011 31.83 32.12 31.61 31.68 2,575,498 -0.09(-0.28%)
Jul 27, 2011 32.70 32.83 31.77 31.77 1,899,913 -0.99(-3.01%)
Jul 26, 2011 33.07 33.12 32.68 32.75 1,062,907 -0.20(-0.60%)
Jul 25, 2011 32.54 33.20 32.51 32.95 994,081 +0.09(+0.27%)
Jul 22, 2011 33.01 33.04 32.82 32.86 1,809,352 -0.42(-1.27%)
Jul 21, 2011 32.26 33.34 32.13 33.28 4,028,013 +1.33(+4.16%)
Jul 20, 2011 31.62 32.01 31.55 31.95 1,679,592 +0.32(+1.02%)
Jul 19, 2011 30.97 31.70 30.96 31.63 1,525,310 +0.79(+2.54%)
Jul 18, 2011 31.17 31.27 30.66 30.85 1,199,945 -0.49(-1.56%)
Jul 15, 2011 31.17 31.36 30.96 31.33 1,213,267 +0.29(+0.94%)
Jul 14, 2011 31.42 31.54 30.86 31.04 1,303,560 -0.32(-1.03%)
Jul 13, 2011 31.35 31.69 31.29 31.37 1,023,215 +0.19(+0.62%)
Jul 12, 2011 31.08 31.43 31.07 31.17 1,174,083 +0.02(+0.06%)
Jul 11, 2011 31.23 31.58 30.96 31.16 1,254,158 -0.64(-2.02%)
Jul 08, 2011 31.57 31.90 31.42 31.80 1,177,403 -0.22(-0.69%)
Jul 07, 2011 31.93 32.20 31.82 32.02 1,313,199 +0.34(+1.09%)
Jul 06, 2011 31.55 31.98 31.42 31.68 1,411,913 +0.12(+0.37%)
Jul 05, 2011 31.35 31.79 31.22 31.56 1,489,979 +0.18(+0.58%)
Jul 01, 2011 30.84 31.54 30.78 31.37 2,126,188 +0.54(+1.76%)
Jun 30, 2011 30.83 30.86 30.33 30.83 1,772,414 +0.15(+0.48%)
Jun 29, 2011 30.38 30.79 30.24 30.69 2,560,826 +0.44(+1.45%)
Jun 28, 2011 29.85 30.27 29.78 30.25 962,020 +0.52(+1.75%)
Jun 27, 2011 29.65 29.89 29.34 29.73 1,128,916 -0.00(-0.01%)
Jun 24, 2011 29.26 29.95 29.24 29.73 3,409,417 +0.55(+1.88%)
Jun 23, 2011 28.85 29.21 28.48 29.19 1,195,681 -0.17(-0.57%)
Jun 22, 2011 29.18 29.61 29.18 29.35 1,424,853 +0.00(+0.00%)
Jun 21, 2011 28.95 29.42 28.87 29.35 1,561,412 +0.57(+1.96%)
Jun 20, 2011 28.65 28.82 28.63 28.79 1,452,008 +0.44(+1.54%)
Jun 17, 2011 28.74 28.87 28.33 28.35 2,177,544 +0.01(+0.05%)
Jun 16, 2011 28.27 28.86 27.93 28.34 3,909,384 +0.06(+0.23%)
Jun 15, 2011 28.22 28.49 28.19 28.27 3,367,622 -0.35(-1.21%)
Jun 14, 2011 27.98 28.66 27.95 28.62 2,204,808 +0.93(+3.37%)
Jun 13, 2011 28.06 28.25 27.48 27.69 1,403,156 -0.33(-1.19%)
Jun 10, 2011 28.27 28.40 27.97 28.02 1,233,281 -0.45(-1.60%)
Jun 09, 2011 28.40 28.68 27.97 28.47 1,351,827 +0.50(+1.79%)
Jun 08, 2011 28.14 28.26 27.86 27.97 1,196,766 -0.29(-1.01%)
Jun 07, 2011 28.39 28.54 28.23 28.26 1,251,800 -0.05(-0.16%)
Jun 06, 2011 28.39 28.82 28.18 28.30 1,422,052 -0.20(-0.72%)
Jun 03, 2011 28.63 28.87 28.47 28.51 1,906,175 -0.91(-3.09%)
May 24, 2011 29.60 29.84 29.30 29.42 1,981,372 -0.04(-0.15%)
May 23, 2011 29.57 29.67 29.36 29.46 1,355,642 -0.57(-1.89%)
May 20, 2011 30.07 30.21 29.46 30.03 1,644,994 -0.06(-0.21%)
May 19, 2011 30.18 30.37 29.88 30.09 976,706 +0.13(+0.43%)
May 18, 2011 29.73 30.01 29.35 29.97 1,670,928 +0.43(+1.47%)
May 17, 2011 29.74 29.83 29.27 29.53 1,036,302 -0.37(-1.23%)
May 16, 2011 29.77 30.36 29.70 29.90 1,054,784 -0.05(-0.17%)
May 13, 2011 30.10 30.15 29.73 29.95 1,467,794 -0.14(-0.46%)
May 12, 2011 30.16 30.16 29.73 30.09 1,496,992 -0.20(-0.66%)
May 11, 2011 30.76 30.83 30.03 30.29 1,111,160 -0.57(-1.84%)
May 10, 2011 30.76 30.95 30.71 30.86 1,111,949 +0.25(+0.81%)
May 09, 2011 30.31 30.72 30.27 30.61 1,065,405 +0.30(+1.00%)
May 06, 2011 30.37 30.91 30.17 30.31 2,369,406 +0.50(+1.68%)
May 05, 2011 29.58 30.02 29.40 29.81 2,242,134 -0.01(-0.05%)
May 04, 2011 30.17 30.20 29.61 29.82 2,197,760 -0.33(-1.10%)
May 03, 2011 31.21 31.23 29.67 30.15 4,170,999 -1.06(-3.38%)
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.