Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 24.50 24.73 24.46 24.60 369,781 -0.33(-1.32%)
Jul 28, 2011 25.02 25.17 24.86 24.93 265,067 -0.08(-0.32%)
Jul 27, 2011 25.33 25.34 24.97 25.01 786,594 -0.56(-2.19%)
Jul 26, 2011 25.40 25.87 25.12 25.57 384,527 +0.10(+0.39%)
Jul 25, 2011 25.37 25.63 25.34 25.47 158,780 -0.19(-0.74%)
Jul 22, 2011 25.64 25.78 25.63 25.66 334,508 +0.16(+0.63%)
Jul 21, 2011 25.43 25.75 25.34 25.50 609,112 +0.20(+0.79%)
Jul 20, 2011 25.38 25.45 24.90 25.30 405,091 +0.10(+0.40%)
Jul 19, 2011 25.12 25.45 25.09 25.20 444,711 +0.47(+1.90%)
Jul 18, 2011 24.80 24.83 24.40 24.73 651,371 -0.36(-1.43%)
Jul 15, 2011 24.90 25.20 24.88 25.09 429,779 +0.39(+1.58%)
Jul 14, 2011 25.49 25.53 24.39 24.70 529,551 -0.56(-2.22%)
Jul 13, 2011 25.03 25.60 24.92 25.26 499,177 +0.29(+1.16%)
Jul 12, 2011 24.42 25.15 24.31 24.97 293,682 +0.46(+1.88%)
Jul 11, 2011 24.51 24.73 24.26 24.51 392,638 -0.33(-1.33%)
Jul 08, 2011 25.03 25.07 24.67 24.84 618,270 -0.59(-2.32%)
Jul 07, 2011 25.52 25.77 25.34 25.43 4,938,636 +0.41(+1.64%)
Jul 06, 2011 25.08 25.18 24.86 25.02 1,039,050 -0.05(-0.20%)
Jul 05, 2011 24.81 25.25 24.76 25.07 2,991,044 +0.67(+2.75%)
Jul 01, 2011 24.28 24.57 24.09 24.40 466,270 -0.07(-0.29%)
Jun 30, 2011 24.49 24.71 24.20 24.47 511,145 +0.01(+0.04%)
Jun 29, 2011 23.96 24.71 23.93 24.46 1,031,817 +0.55(+2.30%)
Jun 28, 2011 23.55 23.93 23.40 23.91 411,060 +0.55(+2.35%)
Jun 27, 2011 23.14 23.47 23.03 23.36 595,586 -0.10(-0.43%)
Jun 24, 2011 23.40 23.53 23.11 23.46 906,702 -0.18(-0.76%)
Jun 23, 2011 23.44 23.70 23.07 23.64 1,491,135 -0.74(-3.04%)
Jun 22, 2011 24.30 24.69 24.26 24.38 461,005 +0.22(+0.91%)
Jun 21, 2011 24.28 24.46 23.93 24.16 709,139 +0.04(+0.17%)
Jun 20, 2011 24.02 24.17 24.02 24.12 543,097 +0.07(+0.29%)
Jun 17, 2011 24.12 24.31 23.75 24.05 918,023 -0.54(-2.20%)
Jun 16, 2011 24.63 24.71 24.45 24.59 651,725 -0.10(-0.41%)
Jun 15, 2011 25.68 25.95 24.35 24.69 2,510,540 -1.06(-4.12%)
Jun 14, 2011 25.26 25.82 25.26 25.75 288,622 +0.57(+2.26%)
Jun 13, 2011 25.49 25.72 24.98 25.18 471,041 -0.56(-2.18%)
Jun 10, 2011 26.09 26.11 25.65 25.74 270,721 -0.75(-2.83%)
Jun 09, 2011 26.37 26.69 26.24 26.49 356,135 +0.23(+0.88%)
Jun 08, 2011 25.95 26.52 25.95 26.26 594,148 +0.52(+2.02%)
Jun 07, 2011 25.70 25.95 25.43 25.74 340,326 +0.04(+0.16%)
Jun 06, 2011 25.97 26.00 25.63 25.70 348,889 -0.47(-1.80%)
Jun 03, 2011 25.65 26.20 25.61 26.17 448,421 +0.27(+1.04%)
May 24, 2011 25.91 26.06 25.49 25.90 759,478 +0.55(+2.17%)
May 23, 2011 25.23 25.52 25.06 25.35 730,641 -0.71(-2.72%)
May 20, 2011 25.66 26.15 25.07 26.06 814,046 +0.31(+1.20%)
May 19, 2011 26.10 26.25 25.67 25.75 543,125 -0.32(-1.25%)
May 18, 2011 25.84 26.42 25.70 26.07 913,709 +0.67(+2.64%)
May 17, 2011 25.19 25.44 24.82 25.41 884,007 +0.05(+0.18%)
May 16, 2011 25.89 26.08 25.33 25.36 776,008 -0.65(-2.50%)
May 13, 2011 25.90 26.13 25.39 26.01 558,756 +0.11(+0.42%)
May 12, 2011 25.53 26.30 25.11 25.90 1,421,489 -0.06(-0.23%)
May 11, 2011 26.85 26.87 25.53 25.96 1,283,516 -1.17(-4.31%)
May 10, 2011 26.53 27.28 26.41 27.13 983,915 +0.11(+0.41%)
May 09, 2011 26.02 27.12 25.91 27.02 1,662,866 +1.38(+5.38%)
May 06, 2011 25.88 26.85 25.40 25.64 1,875,759 -0.35(-1.35%)
May 05, 2011 27.78 27.80 25.72 25.99 4,905,129 -2.67(-9.32%)
May 04, 2011 29.10 29.16 28.53 28.66 1,077,452 -0.59(-2.02%)
May 03, 2011 29.70 29.73 29.03 29.25 809,744 -0.55(-1.85%)
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.