Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 29.41 30.13 29.37 29.90 7,377,193 +0.08(+0.27%)
Jul 28, 2011 29.62 30.26 29.60 29.82 9,756,940 +0.16(+0.53%)
Jul 27, 2011 30.23 30.32 29.55 29.66 8,166,872 -0.75(-2.48%)
Jul 26, 2011 30.46 30.67 30.23 30.41 4,884,565 -0.06(-0.20%)
Jul 25, 2011 30.76 30.82 30.45 30.48 4,868,951 -0.41(-1.34%)
Jul 22, 2011 30.95 30.98 30.87 30.89 5,186,137 +0.04(+0.13%)
Jul 21, 2011 30.91 31.05 30.62 30.85 8,349,115 +0.09(+0.29%)
Jul 20, 2011 31.18 31.21 30.68 30.76 4,977,615 -0.46(-1.49%)
Jul 19, 2011 31.22 31.25 30.94 31.22 5,540,151 +0.18(+0.57%)
Jul 18, 2011 31.34 31.50 30.95 31.05 5,476,500 -0.37(-1.19%)
Jul 15, 2011 32.07 32.11 31.30 31.42 8,187,421 -0.49(-1.53%)
Jul 14, 2011 32.21 32.69 31.46 31.91 17,543,538 +0.45(+1.42%)
Jul 13, 2011 31.36 32.01 31.36 31.46 11,327,350 +0.34(+1.09%)
Jul 12, 2011 31.19 31.41 31.09 31.12 6,246,246 -0.16(-0.50%)
Jul 11, 2011 31.10 31.59 31.04 31.28 6,341,013 -0.06(-0.18%)
Jul 08, 2011 31.08 31.35 30.92 31.34 5,932,191 +0.01(+0.04%)
Jul 07, 2011 30.92 31.56 30.85 31.32 10,996,267 -0.32(-1.00%)
Jul 06, 2011 31.69 31.92 31.57 31.64 5,064,104 -0.25(-0.79%)
Jul 05, 2011 32.10 32.10 31.77 31.89 5,096,657 -0.08(-0.26%)
Jul 01, 2011 31.16 32.14 31.16 31.98 5,960,472 +0.85(+2.73%)
Jun 30, 2011 31.22 31.30 30.97 31.13 4,629,072 +0.01(+0.02%)
Jun 29, 2011 31.27 31.53 31.01 31.12 5,593,295 -0.08(-0.25%)
Jun 28, 2011 30.71 31.22 30.68 31.20 5,111,864 +0.55(+1.78%)
Jun 27, 2011 30.30 30.79 30.16 30.65 5,388,743 +0.32(+1.04%)
Jun 24, 2011 30.66 30.81 30.30 30.34 6,954,512 -0.32(-1.03%)
Jun 23, 2011 30.55 30.87 30.33 30.65 10,748,386 -0.19(-0.62%)
Jun 22, 2011 31.14 31.35 30.83 30.85 5,740,740 -0.42(-1.35%)
Jun 21, 2011 30.94 31.41 30.86 31.27 6,938,582 +0.52(+1.69%)
Jun 20, 2011 30.63 30.80 30.61 30.75 7,072,767 -0.15(-0.47%)
Jun 17, 2011 30.99 31.16 30.74 30.90 5,573,796 +0.23(+0.73%)
Jun 16, 2011 30.41 30.85 30.36 30.67 6,513,865 +0.23(+0.74%)
Jun 15, 2011 30.21 30.66 30.08 30.45 6,948,542 +0.03(+0.09%)
Jun 14, 2011 30.42 30.54 30.20 30.42 3,877,569 +0.54(+1.79%)
Jun 13, 2011 29.79 30.02 29.58 29.88 4,417,676 +0.13(+0.44%)
Jun 10, 2011 30.12 30.25 29.71 29.75 4,156,883 -0.51(-1.68%)
Jun 09, 2011 30.26 30.45 30.00 30.26 4,058,816 +0.08(+0.26%)
Jun 08, 2011 30.41 30.70 30.14 30.18 5,743,579 -0.33(-1.09%)
Jun 07, 2011 30.47 30.87 30.36 30.51 6,223,784 +0.15(+0.50%)
Jun 06, 2011 30.59 30.98 30.36 30.36 6,002,490 -0.30(-0.99%)
Jun 03, 2011 30.38 30.84 30.34 30.66 7,641,663 -0.70(-2.25%)
May 24, 2011 31.45 31.60 31.28 31.37 5,929,780 -0.08(-0.25%)
May 23, 2011 31.43 31.65 31.39 31.45 6,769,625 -0.25(-0.80%)
May 20, 2011 32.02 32.11 31.48 31.70 10,134,116 -0.24(-0.76%)
May 19, 2011 31.54 31.99 31.43 31.94 6,449,606 +0.60(+1.92%)
May 18, 2011 30.85 31.36 30.76 31.34 8,319,358 +0.54(+1.76%)
May 17, 2011 30.31 30.81 30.14 30.80 6,354,945 +0.33(+1.07%)
May 16, 2011 30.86 30.91 30.45 30.47 4,419,431 -0.44(-1.42%)
May 13, 2011 30.92 31.09 30.73 30.91 4,224,518 +0.07(+0.24%)
May 12, 2011 30.70 30.95 30.48 30.84 5,597,101 +0.08(+0.26%)
May 11, 2011 30.87 30.96 30.52 30.76 6,163,777 -0.16(-0.53%)
May 10, 2011 30.70 31.21 30.69 30.92 6,410,307 +0.30(+0.99%)
May 09, 2011 30.26 30.65 30.24 30.62 4,473,532 +0.39(+1.31%)
May 06, 2011 30.32 30.58 30.14 30.23 4,755,086 +0.22(+0.73%)
May 05, 2011 29.99 30.39 29.88 30.01 5,131,964 -0.10(-0.34%)
May 04, 2011 30.37 30.44 29.94 30.11 4,928,070 -0.30(-1.00%)
May 03, 2011 30.19 30.45 30.02 30.41 6,439,761 +0.26(+0.88%)
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.