Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.75 28.90 28.54 28.59 7,964,602 -0.36(-1.23%)
Jul 28, 2011 28.94 29.06 28.77 28.94 7,919,340 +0.02(+0.07%)
Jul 27, 2011 28.93 29.36 28.56 28.92 13,768,677 +0.23(+0.81%)
Jul 26, 2011 28.77 28.77 28.51 28.69 10,541,786 -0.03(-0.09%)
Jul 25, 2011 28.37 28.99 28.36 28.72 10,863,018 +0.37(+1.30%)
Jul 22, 2011 28.58 28.59 28.29 28.35 6,935,860 -0.15(-0.52%)
Jul 21, 2011 28.41 28.67 28.38 28.50 10,061,319 +0.19(+0.69%)
Jul 20, 2011 28.18 28.45 28.09 28.30 5,607,905 +0.18(+0.62%)
Jul 19, 2011 27.93 28.20 27.80 28.13 4,823,244 +0.16(+0.58%)
Jul 18, 2011 28.10 28.15 27.81 27.96 5,832,204 -0.17(-0.60%)
Jul 15, 2011 28.10 28.22 27.89 28.13 7,571,764 +0.10(+0.35%)
Jul 14, 2011 28.00 28.25 27.96 28.03 6,819,475 +0.05(+0.19%)
Jul 13, 2011 28.18 28.29 27.90 27.98 5,511,009 -0.12(-0.44%)
Jul 12, 2011 27.94 28.35 27.90 28.11 7,827,752 +0.20(+0.72%)
Jul 11, 2011 28.04 28.12 27.86 27.90 5,500,591 -0.40(-1.40%)
Jul 08, 2011 28.22 28.32 27.98 28.30 7,941,872 -0.07(-0.25%)
Jul 07, 2011 27.98 28.41 27.92 28.37 8,838,037 +0.52(+1.86%)
Jul 06, 2011 27.80 27.98 27.66 27.85 5,188,228 -0.01(-0.05%)
Jul 05, 2011 28.05 28.09 27.82 27.87 5,457,231 -0.25(-0.90%)
Jul 01, 2011 27.79 28.15 27.62 28.12 6,225,190 +0.33(+1.19%)
Jun 30, 2011 27.82 27.82 27.58 27.79 5,003,801 +0.06(+0.21%)
Jun 29, 2011 27.65 27.78 27.52 27.73 5,242,173 +0.12(+0.45%)
Jun 28, 2011 27.48 27.70 27.46 27.61 8,320,074 +0.20(+0.73%)
Jun 27, 2011 27.37 27.48 27.30 27.41 5,813,274 +0.15(+0.55%)
Jun 24, 2011 26.91 27.37 26.91 27.26 14,386,664 +0.45(+1.69%)
Jun 23, 2011 26.76 26.82 26.54 26.80 7,731,267 -0.13(-0.48%)
Jun 22, 2011 27.10 27.18 26.93 26.93 4,745,058 -0.21(-0.79%)
Jun 21, 2011 27.28 27.42 27.06 27.15 6,880,027 -0.08(-0.31%)
Jun 20, 2011 27.18 27.24 27.14 27.23 8,654,636 +0.16(+0.58%)
Jun 17, 2011 27.07 27.26 27.00 27.07 6,088,225 +0.14(+0.51%)
Jun 16, 2011 26.69 27.00 26.67 26.94 7,012,759 +0.29(+1.07%)
Jun 15, 2011 27.17 27.24 26.59 26.65 8,223,677 -0.60(-2.19%)
Jun 14, 2011 27.25 27.32 26.96 27.25 8,371,762 +0.14(+0.50%)
Jun 13, 2011 27.17 27.25 27.01 27.11 7,608,609 -0.04(-0.14%)
Jun 10, 2011 27.08 27.25 26.92 27.15 8,660,448 +0.15(+0.55%)
Jun 09, 2011 27.04 27.38 26.92 27.00 11,238,328 -0.03(-0.10%)
Jun 08, 2011 26.91 27.23 26.87 27.03 6,102,835 +0.15(+0.56%)
Jun 07, 2011 27.07 27.30 26.88 26.88 6,943,063 -0.06(-0.22%)
Jun 06, 2011 26.84 27.11 26.69 26.94 6,530,853 +0.04(+0.14%)
Jun 03, 2011 26.83 27.16 26.76 26.90 6,478,003 -0.42(-1.54%)
May 24, 2011 27.32 27.47 27.25 27.32 7,375,284 +0.05(+0.19%)
May 23, 2011 27.18 27.52 27.12 27.27 10,253,933 -0.14(-0.52%)
May 20, 2011 27.08 27.48 26.96 27.41 11,096,229 +0.34(+1.25%)
May 19, 2011 27.11 27.20 26.97 27.07 4,806,375 +0.06(+0.24%)
May 18, 2011 27.22 27.28 26.92 27.01 4,526,822 -0.22(-0.81%)
May 17, 2011 27.13 27.26 27.04 27.23 6,378,848 +0.08(+0.29%)
May 16, 2011 27.07 27.78 27.07 27.15 11,777,742 +0.08(+0.29%)
May 13, 2011 27.30 27.49 26.97 27.07 7,993,195 -0.17(-0.62%)
May 12, 2011 27.00 27.31 26.95 27.24 8,059,561 +0.28(+1.05%)
May 11, 2011 26.96 27.04 26.79 26.96 8,104,497 +0.01(+0.05%)
May 10, 2011 26.48 27.22 26.43 26.95 13,684,327 +0.56(+2.14%)
May 09, 2011 26.54 26.57 26.28 26.38 6,465,660 -0.05(-0.19%)
May 06, 2011 26.58 26.72 26.37 26.44 7,953,372 +0.10(+0.39%)
May 05, 2011 26.72 26.74 26.24 26.33 9,302,940 -0.40(-1.51%)
May 04, 2011 27.06 27.09 26.65 26.74 13,889,798 -0.33(-1.23%)
May 03, 2011 26.67 27.34 26.67 27.07 9,173,640 +0.30(+1.12%)
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.