Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.67 30.11 28.41 29.83 2,380,906 +0.59(+2.00%)
Jul 28, 2011 30.47 31.03 29.20 29.24 2,619,282 -1.19(-3.90%)
Jul 27, 2011 31.49 31.62 30.26 30.43 1,765,874 -1.38(-4.34%)
Jul 26, 2011 32.36 32.42 31.76 31.81 1,003,796 -0.63(-1.93%)
Jul 25, 2011 32.26 32.73 32.07 32.44 987,562 -0.29(-0.89%)
Jul 22, 2011 32.43 32.88 32.25 32.73 1,031,138 +0.24(+0.75%)
Jul 21, 2011 32.05 32.88 31.98 32.49 1,613,029 +0.51(+1.60%)
Jul 20, 2011 31.44 31.98 31.24 31.98 1,564,716 +0.64(+2.06%)
Jul 19, 2011 30.85 31.35 30.79 31.34 809,698 +0.85(+2.80%)
Jul 18, 2011 30.96 30.98 30.29 30.48 882,547 -0.59(-1.89%)
Jul 15, 2011 30.93 31.10 30.56 31.07 790,862 +0.39(+1.28%)
Jul 14, 2011 31.23 31.67 30.63 30.67 1,206,613 -0.32(-1.03%)
Jul 13, 2011 30.95 31.74 30.94 30.99 841,536 +0.19(+0.62%)
Jul 12, 2011 30.93 31.34 30.76 30.80 1,320,591 +0.00(+0.00%)
Jul 11, 2011 31.54 31.62 30.68 30.80 1,334,370 -1.33(-4.14%)
Jul 08, 2011 31.80 32.21 31.59 32.13 850,959 -0.24(-0.75%)
Jul 07, 2011 32.56 32.92 32.30 32.37 1,298,668 +0.16(+0.49%)
Jul 06, 2011 31.84 32.28 31.62 32.21 1,225,545 +0.32(+1.00%)
Jul 05, 2011 31.66 31.97 31.51 31.90 946,676 +0.26(+0.82%)
Jul 01, 2011 31.61 31.85 31.23 31.64 910,593 +0.10(+0.32%)
Jun 30, 2011 31.13 31.70 31.08 31.54 1,210,467 +0.51(+1.65%)
Jun 29, 2011 30.99 31.28 30.65 31.03 1,189,126 +0.18(+0.57%)
Jun 28, 2011 30.34 31.06 30.21 30.85 1,333,567 +0.68(+2.25%)
Jun 27, 2011 30.06 30.41 29.91 30.17 1,475,783 +0.04(+0.14%)
Jun 24, 2011 30.22 30.56 30.01 30.13 2,640,947 +0.01(+0.03%)
Jun 23, 2011 29.50 30.15 29.11 30.12 1,548,726 +0.12(+0.39%)
Jun 22, 2011 29.74 30.49 29.74 30.01 1,487,255 +0.12(+0.39%)
Jun 21, 2011 29.14 29.90 28.94 29.89 1,416,324 +1.07(+3.72%)
Jun 20, 2011 28.87 29.02 28.78 28.82 1,643,405 +0.28(+0.97%)
Jun 17, 2011 29.55 29.84 28.54 28.54 3,004,383 -0.74(-2.52%)
Jun 16, 2011 29.49 29.80 28.83 29.28 1,830,552 -0.33(-1.13%)
Jun 15, 2011 29.89 30.18 29.54 29.61 1,024,825 -0.64(-2.13%)
Jun 14, 2011 29.79 30.44 29.71 30.26 958,397 +0.79(+2.70%)
Jun 13, 2011 29.75 29.86 29.14 29.46 1,136,661 -0.13(-0.42%)
Jun 10, 2011 30.15 30.31 29.54 29.59 1,306,439 -0.79(-2.61%)
Jun 09, 2011 30.25 30.63 30.05 30.38 1,555,359 +0.14(+0.47%)
Jun 08, 2011 30.46 30.68 30.06 30.24 1,633,363 -0.21(-0.69%)
Jun 07, 2011 30.23 30.74 30.14 30.45 1,652,604 +0.42(+1.39%)
Jun 06, 2011 30.98 31.04 29.88 30.03 1,559,944 -0.89(-2.89%)
Jun 03, 2011 30.42 31.44 30.15 30.92 2,064,931 +1.76(+6.05%)
May 24, 2011 29.85 30.15 29.01 29.16 2,041,053 +0.18(+0.61%)
May 23, 2011 29.04 29.20 28.47 28.99 1,337,236 -0.75(-2.53%)
May 20, 2011 29.70 30.08 29.21 29.74 1,268,657 -0.08(-0.28%)
May 19, 2011 29.94 30.18 29.58 29.82 710,843 +0.08(+0.25%)
May 18, 2011 29.16 29.81 29.03 29.75 1,338,122 +0.62(+2.12%)
May 17, 2011 29.65 29.65 28.99 29.13 1,369,909 -0.76(-2.54%)
May 16, 2011 29.95 30.31 29.68 29.89 846,061 -0.18(-0.61%)
May 13, 2011 31.17 31.32 30.03 30.07 1,190,606 -1.08(-3.46%)
May 12, 2011 30.97 31.43 30.38 31.15 1,219,903 -0.04(-0.13%)
May 11, 2011 31.44 31.75 30.71 31.19 1,138,345 -0.32(-1.01%)
May 10, 2011 31.27 31.75 31.27 31.51 706,570 +0.23(+0.72%)
May 09, 2011 30.60 31.43 30.54 31.28 784,230 +0.70(+2.30%)
May 06, 2011 30.64 31.63 30.30 30.58 1,507,803 +0.44(+1.47%)
May 05, 2011 30.15 30.62 29.70 30.14 1,416,053 -0.35(-1.15%)
May 04, 2011 31.38 31.58 30.24 30.49 1,308,443 -0.89(-2.85%)
May 03, 2011 31.58 31.68 31.09 31.38 1,192,341 -0.44(-1.39%)
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.