Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 27.21 27.77 27.02 27.58 37,415,672 +0.22(+0.79%)
Jul 28, 2011 27.43 27.69 27.33 27.36 28,319,928 +0.01(+0.05%)
Jul 27, 2011 27.59 27.83 27.31 27.35 9,824,213 -0.35(-1.25%)
Jul 26, 2011 27.70 27.82 27.64 27.70 7,397,989 +0.04(+0.16%)
Jul 25, 2011 27.71 27.96 27.59 27.65 7,440,669 -0.22(-0.78%)
Jul 22, 2011 28.23 28.26 27.81 27.87 10,528,014 -0.45(-1.58%)
Jul 21, 2011 27.59 28.65 27.59 28.31 22,835,676 +0.83(+3.01%)
Jul 20, 2011 27.54 27.68 27.40 27.49 8,283,820 -0.06(-0.21%)
Jul 19, 2011 27.52 27.64 27.35 27.54 9,480,335 +0.14(+0.53%)
Jul 18, 2011 27.54 27.63 27.26 27.40 8,957,233 -0.20(-0.73%)
Jul 15, 2011 27.77 27.77 27.28 27.60 11,819,958 -0.06(-0.21%)
Jul 14, 2011 27.00 27.79 27.00 27.66 18,812,198 +0.61(+2.26%)
Jul 13, 2011 27.05 27.37 26.95 27.05 7,877,498 +0.05(+0.19%)
Jul 12, 2011 26.77 27.28 26.76 27.00 8,940,107 +0.15(+0.56%)
Jul 11, 2011 26.94 26.98 26.78 26.85 5,666,274 -0.31(-1.14%)
Jul 08, 2011 27.11 27.23 26.93 27.16 5,822,066 -0.10(-0.37%)
Jul 07, 2011 27.29 27.29 27.10 27.26 8,484,497 +0.14(+0.50%)
Jul 06, 2011 26.76 27.18 26.76 27.12 9,709,731 +0.27(+1.02%)
Jul 05, 2011 27.14 27.15 26.76 26.85 13,450,492 -0.28(-1.04%)
Jul 01, 2011 26.99 27.13 26.83 27.13 11,160,567 +0.10(+0.37%)
Jun 30, 2011 26.98 27.08 26.77 27.03 9,782,267 +0.19(+0.70%)
Jun 29, 2011 27.03 27.03 26.74 26.84 7,857,362 -0.06(-0.21%)
Jun 28, 2011 26.63 26.90 26.55 26.90 8,371,153 +0.37(+1.41%)
Jun 27, 2011 26.55 26.66 26.36 26.52 5,910,138 +0.05(+0.19%)
Jun 24, 2011 26.83 26.83 26.42 26.47 8,552,394 -0.31(-1.16%)
Jun 23, 2011 27.00 27.08 26.50 26.78 11,575,752 -0.35(-1.30%)
Jun 22, 2011 27.08 27.27 27.08 27.13 7,821,806 -0.06(-0.24%)
Jun 21, 2011 27.11 27.29 27.08 27.20 6,211,535 +0.15(+0.56%)
Jun 20, 2011 26.95 27.06 26.91 27.05 17,241,986 +0.17(+0.62%)
Jun 17, 2011 26.95 27.18 26.82 26.88 9,988,270 +0.08(+0.30%)
Jun 16, 2011 26.70 26.85 26.64 26.80 8,208,771 +0.01(+0.05%)
Jun 15, 2011 26.98 27.18 26.74 26.79 8,795,174 -0.30(-1.09%)
Jun 14, 2011 26.92 27.20 26.87 27.08 9,035,320 +0.28(+1.05%)
Jun 13, 2011 26.76 26.92 26.71 26.80 9,510,939 +0.12(+0.46%)
Jun 10, 2011 27.16 27.21 26.67 26.68 10,521,709 -0.48(-1.78%)
Jun 09, 2011 26.82 27.26 26.80 27.16 8,668,031 +0.32(+1.21%)
Jun 08, 2011 26.79 26.92 26.73 26.84 7,615,426 +0.01(+0.03%)
Jun 07, 2011 26.91 27.16 26.82 26.83 8,167,289 +0.10(+0.38%)
Jun 06, 2011 26.68 26.82 26.61 26.73 9,176,176 +0.05(+0.19%)
Jun 03, 2011 26.83 26.90 26.65 26.68 9,759,124 -1.12(-4.04%)
May 24, 2011 27.63 27.90 27.54 27.80 7,334,643 +0.15(+0.55%)
May 23, 2011 27.45 27.72 27.36 27.65 9,844,284 -0.03(-0.10%)
May 20, 2011 27.83 27.96 27.59 27.68 10,972,768 -0.19(-0.70%)
May 19, 2011 27.97 28.00 27.72 27.88 10,451,383 -0.03(-0.10%)
May 18, 2011 28.24 28.26 27.73 27.90 16,789,732 -0.27(-0.97%)
May 17, 2011 28.06 28.24 27.99 28.18 7,223,383 -0.01(-0.05%)
May 16, 2011 28.05 28.37 28.00 28.19 11,988,237 +0.14(+0.51%)
May 13, 2011 27.92 28.11 27.87 28.05 9,891,762 +0.14(+0.49%)
May 12, 2011 27.52 28.03 27.49 27.91 11,823,566 +0.35(+1.25%)
May 11, 2011 27.51 27.86 27.44 27.57 16,102,939 +0.04(+0.13%)
May 10, 2011 27.50 27.55 27.35 27.53 9,034,495 +0.12(+0.44%)
May 09, 2011 27.34 27.52 27.23 27.41 11,139,686 +0.11(+0.42%)
May 06, 2011 27.30 27.47 27.18 27.29 12,716,084 +0.14(+0.52%)
May 05, 2011 27.05 27.25 26.97 27.15 19,198,106 +0.05(+0.18%)
May 04, 2011 27.08 27.22 26.93 27.10 21,782,690 +0.02(+0.08%)
May 03, 2011 26.61 27.47 26.53 27.08 21,221,510 +0.55(+2.09%)
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.