Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 27.66 28.59 27.64 28.43 1,330,246 +0.45(+1.62%)
Jul 28, 2011 26.75 28.82 26.75 27.98 1,182,308 +1.46(+5.52%)
Jul 27, 2011 27.35 27.45 26.49 26.51 504,028 -1.07(-3.89%)
Jul 26, 2011 27.38 27.60 27.08 27.59 530,621 +0.13(+0.47%)
Jul 25, 2011 27.16 27.76 26.96 27.46 254,372 -0.04(-0.16%)
Jul 22, 2011 27.50 27.60 27.48 27.50 222,279 +0.14(+0.50%)
Jul 21, 2011 27.47 27.95 27.25 27.37 577,530 +0.07(+0.26%)
Jul 20, 2011 26.95 27.37 26.74 27.29 655,077 +0.44(+1.64%)
Jul 19, 2011 26.26 26.90 26.26 26.85 346,729 +0.81(+3.13%)
Jul 18, 2011 26.36 26.41 25.84 26.04 271,206 -0.43(-1.61%)
Jul 15, 2011 26.57 26.57 26.07 26.46 193,861 +0.01(+0.05%)
Jul 14, 2011 27.29 27.29 26.42 26.45 275,085 -0.74(-2.71%)
Jul 13, 2011 27.07 27.62 26.88 27.18 392,652 +0.24(+0.88%)
Jul 12, 2011 27.05 27.22 26.90 26.95 229,025 -0.25(-0.90%)
Jul 11, 2011 27.39 27.47 26.95 27.19 448,932 -0.56(-2.00%)
Jul 08, 2011 27.57 27.86 27.52 27.75 184,758 -0.27(-0.95%)
Jul 07, 2011 28.07 28.27 27.87 28.01 282,783 +0.26(+0.94%)
Jul 06, 2011 27.52 27.83 27.37 27.75 255,734 +0.27(+0.97%)
Jul 05, 2011 27.80 27.83 27.37 27.49 295,755 -0.31(-1.12%)
Jul 01, 2011 26.75 27.82 26.75 27.80 720,995 +1.03(+3.85%)
Jun 30, 2011 26.73 26.94 26.59 26.77 599,598 +0.13(+0.49%)
Jun 29, 2011 26.66 26.85 26.41 26.64 399,315 +0.11(+0.41%)
Jun 28, 2011 26.18 26.53 26.00 26.53 462,368 +0.48(+1.86%)
Jun 27, 2011 26.20 26.27 25.90 26.05 434,634 -0.09(-0.36%)
Jun 24, 2011 26.57 26.73 25.99 26.14 637,513 -0.37(-1.41%)
Jun 23, 2011 26.44 26.70 26.18 26.51 741,236 -0.31(-1.16%)
Jun 22, 2011 26.95 27.37 26.75 26.82 459,247 -0.27(-1.01%)
Jun 21, 2011 26.84 27.18 26.77 27.10 345,244 +0.45(+1.68%)
Jun 20, 2011 26.64 26.68 26.49 26.65 443,568 +0.40(+1.54%)
Jun 17, 2011 26.18 26.47 25.95 26.25 635,815 +0.35(+1.36%)
Jun 16, 2011 25.77 26.06 25.58 25.89 357,270 +0.12(+0.48%)
Jun 15, 2011 25.82 26.07 25.68 25.77 303,865 -0.36(-1.38%)
Jun 14, 2011 25.92 26.29 25.88 26.13 373,818 +0.47(+1.83%)
Jun 13, 2011 25.70 25.91 25.35 25.66 377,979 +0.09(+0.37%)
Jun 10, 2011 26.08 26.29 25.54 25.57 412,097 -0.72(-2.72%)
Jun 09, 2011 26.26 26.48 26.11 26.29 510,159 +0.07(+0.27%)
Jun 08, 2011 26.10 26.46 25.87 26.21 716,152 -0.03(-0.11%)
Jun 07, 2011 26.36 26.48 26.17 26.24 429,330 -0.01(-0.03%)
Jun 06, 2011 26.54 26.68 26.16 26.25 539,054 -0.38(-1.42%)
Jun 03, 2011 26.69 27.04 26.51 26.63 503,774 -0.71(-2.59%)
May 24, 2011 27.44 27.62 27.23 27.34 298,873 -0.07(-0.26%)
May 23, 2011 27.29 27.54 27.14 27.41 374,404 -0.46(-1.64%)
May 20, 2011 27.96 28.04 27.53 27.87 487,725 -0.21(-0.76%)
May 19, 2011 28.12 28.18 27.64 28.08 505,684 +0.16(+0.56%)
May 18, 2011 27.50 27.99 27.32 27.92 418,820 +0.41(+1.51%)
May 17, 2011 27.79 27.92 27.27 27.51 464,548 -0.48(-1.71%)
May 16, 2011 28.12 28.29 27.92 27.99 414,311 -0.29(-1.01%)
May 13, 2011 29.10 29.32 27.97 28.27 650,912 -0.78(-2.68%)
May 12, 2011 29.13 29.31 28.87 29.05 814,547 -0.17(-0.59%)
May 11, 2011 30.02 30.12 29.08 29.22 749,093 -0.94(-3.11%)
May 10, 2011 29.81 30.25 29.81 30.16 661,961 +0.44(+1.49%)
May 09, 2011 29.50 29.95 29.50 29.72 400,165 +0.16(+0.56%)
May 06, 2011 29.65 29.98 29.32 29.55 803,815 +0.11(+0.36%)
May 05, 2011 29.39 29.90 29.21 29.45 974,204 -0.11(-0.36%)
May 04, 2011 29.93 30.07 29.54 29.55 744,061 -0.42(-1.41%)
May 03, 2011 30.34 30.49 29.78 29.98 711,048 -0.47(-1.55%)
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.