CISCO SYSTEMS $23.51
+0.17
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/3/2012
|
16.08
|
16.44
|
15.97
|
16.35
|
409283
|
|
8/2/2012
|
15.80
|
16.11
|
15.65
|
15.74
|
474267
|
|
8/1/2012
|
16.01
|
16.07
|
15.76
|
15.98
|
473980
|
|
7/31/2012
|
15.87
|
16.11
|
15.85
|
15.95
|
339619
|
|
7/30/2012
|
15.71
|
16.07
|
15.67
|
15.87
|
363665
|
|
7/27/2012
|
15.51
|
15.76
|
15.30
|
15.69
|
403054
|
|
7/26/2012
|
15.70
|
15.78
|
15.35
|
15.38
|
559452
|
|
7/25/2012
|
15.20
|
15.56
|
14.96
|
15.42
|
614633
|
|
7/24/2012
|
15.75
|
15.75
|
15.00
|
15.12
|
1017802
|
|
7/23/2012
|
16.06
|
16.15
|
15.93
|
16.07
|
400720
|
|
7/20/2012
|
16.58
|
16.74
|
16.35
|
16.36
|
360500
|
|
7/19/2012
|
16.73
|
16.80
|
16.59
|
16.68
|
304263
|
|
7/18/2012
|
16.25
|
16.76
|
16.20
|
16.70
|
338884
|
|
7/17/2012
|
16.37
|
16.37
|
15.94
|
16.23
|
309929
|
|
7/16/2012
|
16.21
|
16.25
|
16.02
|
16.19
|
264377
|
|
7/13/2012
|
15.99
|
16.37
|
15.98
|
16.31
|
245534
|
|
7/12/2012
|
16.16
|
16.24
|
15.96
|
15.98
|
700814
|
|
7/11/2012
|
16.40
|
16.59
|
16.26
|
16.38
|
455043
|
|
7/10/2012
|
16.76
|
16.78
|
16.33
|
16.41
|
355832
|
|
7/9/2012
|
16.73
|
16.77
|
16.59
|
16.65
|
255807
|
|
7/6/2012
|
16.88
|
16.94
|
16.67
|
16.77
|
271801
|
|
7/5/2012
|
16.99
|
17.03
|
16.88
|
16.94
|
262995
|
|
7/3/2012
|
17.02
|
17.23
|
17.01
|
17.15
|
158232
|
|
7/2/2012
|
17.11
|
17.16
|
16.96
|
17.08
|
200204
|
|
6/29/2012
|
16.79
|
17.17
|
16.73
|
17.17
|
509628
|
|
6/28/2012
|
16.63
|
16.63
|
16.22
|
16.48
|
565858
|
|
6/27/2012
|
16.87
|
16.96
|
16.64
|
16.73
|
435022
|
|
6/26/2012
|
16.97
|
16.99
|
16.65
|
16.82
|
318701
|
|
6/25/2012
|
17.01
|
17.03
|
16.78
|
16.94
|
332190
|
|
6/22/2012
|
16.98
|
17.19
|
16.95
|
17.13
|
463850
|
|
6/21/2012
|
17.51
|
17.55
|
16.87
|
16.93
|
441234
|
|
6/20/2012
|
17.37
|
17.63
|
17.30
|
17.51
|
462383
|
|
6/19/2012
|
17.28
|
17.36
|
17.11
|
17.18
|
418273
|
|
6/18/2012
|
17.08
|
17.25
|
17.03
|
17.14
|
354008
|
|
6/15/2012
|
16.97
|
17.17
|
16.93
|
17.10
|
426014
|
|
6/14/2012
|
16.68
|
17.04
|
16.60
|
16.92
|
395801
|
|
6/13/2012
|
16.74
|
16.85
|
16.56
|
16.66
|
390825
|
|
6/12/2012
|
16.57
|
16.84
|
16.51
|
16.79
|
327130
|
|
6/11/2012
|
16.87
|
16.89
|
16.45
|
16.48
|
311308
|
|
6/8/2012
|
16.56
|
16.78
|
16.49
|
16.73
|
297738
|
|
6/7/2012
|
16.88
|
16.92
|
16.53
|
16.58
|
342703
|
|
6/6/2012
|
16.29
|
16.69
|
16.23
|
16.69
|
332244
|
|
6/5/2012
|
16.06
|
16.28
|
15.98
|
16.12
|
346488
|
|
6/4/2012
|
15.98
|
16.13
|
15.92
|
16.11
|
297435
|
|
6/1/2012
|
16.08
|
16.15
|
15.94
|
15.96
|
484938
|
|
5/31/2012
|
16.36
|
16.52
|
16.26
|
16.33
|
519694
|
|
5/30/2012
|
16.46
|
16.48
|
16.35
|
16.39
|
364883
|
|
5/29/2012
|
16.51
|
16.64
|
16.39
|
16.59
|
370914
|
|
5/25/2012
|
16.46
|
16.56
|
16.32
|
16.33
|
418383
|
|
5/24/2012
|
16.69
|
16.70
|
16.35
|
16.39
|
525877
|
|
5/23/2012
|
16.56
|
16.76
|
16.43
|
16.69
|
425000
|
|
5/22/2012
|
16.66
|
16.82
|
16.62
|
16.73
|
429792
|
|
5/21/2012
|
16.51
|
16.70
|
16.37
|
16.67
|
376285
|
|
5/18/2012
|
16.61
|
16.64
|
16.37
|
16.47
|
575206
|
|
5/17/2012
|
16.69
|
16.80
|
16.55
|
16.55
|
416137
|
|
5/16/2012
|
16.83
|
16.89
|
16.61
|
16.69
|
577943
|
|
5/15/2012
|
16.74
|
16.76
|
16.51
|
16.54
|
661377
|
|
5/14/2012
|
16.40
|
16.83
|
16.37
|
16.71
|
574973
|
|
5/11/2012
|
16.76
|
16.99
|
16.50
|
16.51
|
751764
|
|
5/10/2012
|
17.17
|
17.32
|
16.76
|
16.81
|
1984000
|
|
5/9/2012
|
18.58
|
18.89
|
18.48
|
18.78
|
778629
|
|
5/8/2012
|
18.90
|
18.90
|
18.62
|
18.71
|
522554
|
|
5/7/2012
|
19.02
|
19.26
|
19.00
|
19.08
|
340785
|
|
5/4/2012
|
19.52
|
19.53
|
19.03
|
19.12
|
417339
|
|
5/3/2012
|
19.92
|
19.95
|
19.65
|
19.72
|
296262
|
|
5/2/2012
|
19.91
|
19.94
|
19.63
|
19.84
|
321683
|
|
5/1/2012
|
20.11
|
20.16
|
19.98
|
19.98
|
317618
|
|
4/30/2012
|
19.85
|
20.17
|
19.82
|
20.16
|
364055
|
|
4/27/2012
|
19.64
|
20.03
|
19.58
|
19.98
|
475059
|
|
4/26/2012
|
19.48
|
19.67
|
19.37
|
19.60
|
430376
|
|
4/25/2012
|
19.59
|
19.69
|
19.27
|
19.49
|
484618
|
|
4/24/2012
|
19.76
|
19.85
|
19.35
|
19.42
|
675150
|
|
4/23/2012
|
19.77
|
19.78
|
19.58
|
19.68
|
274064
|
|
4/20/2012
|
19.93
|
20.04
|
19.84
|
19.91
|
342572
|
|
4/19/2012
|
20.02
|
20.31
|
19.78
|
19.91
|
345835
|
|
4/18/2012
|
19.95
|
20.15
|
19.88
|
20.06
|
275529
|
|
4/17/2012
|
19.81
|
20.15
|
19.75
|
20.08
|
287707
|
|
4/16/2012
|
19.92
|
19.96
|
19.57
|
19.73
|
352501
|
|
4/13/2012
|
20.02
|
20.04
|
19.79
|
19.85
|
279015
|
|
4/12/2012
|
20.09
|
20.28
|
19.98
|
20.06
|
320413
|
|
4/11/2012
|
19.68
|
20.04
|
19.62
|
20.02
|
406101
|
|
4/10/2012
|
19.94
|
20.10
|
19.52
|
19.55
|
448964
|
|
4/9/2012
|
19.97
|
20.16
|
19.87
|
19.96
|
264163
|
|
4/5/2012
|
20.18
|
20.37
|
20.07
|
20.22
|
306119
|
|
4/4/2012
|
20.64
|
20.77
|
20.25
|
20.36
|
438481
|
|
4/3/2012
|
21.11
|
21.19
|
20.63
|
20.82
|
641067
|
|
4/2/2012
|
21.14
|
21.30
|
21.05
|
21.19
|
307050
|
|
3/30/2012
|
21.12
|
21.19
|
20.98
|
21.15
|
356739
|
|
3/29/2012
|
20.96
|
21.24
|
20.85
|
21.03
|
365180
|
|
3/28/2012
|
20.85
|
21.11
|
20.73
|
21.08
|
398393
|
|
3/27/2012
|
20.93
|
21.05
|
20.88
|
20.91
|
444615
|
|
3/26/2012
|
20.70
|
20.86
|
20.65
|
20.84
|
290988
|
|
3/23/2012
|
20.34
|
20.59
|
20.25
|
20.53
|
276467
|
|
3/22/2012
|
20.35
|
20.57
|
20.27
|
20.38
|
322117
|
|
3/21/2012
|
20.56
|
20.65
|
20.35
|
20.50
|
391352
|
|
3/20/2012
|
20.04
|
20.64
|
20.01
|
20.57
|
616484
|
|
3/19/2012
|
19.94
|
20.28
|
19.94
|
20.14
|
302765
|
|
3/16/2012
|
20.01
|
20.05
|
19.90
|
20.03
|
563630
|
|
3/15/2012
|
20.06
|
20.20
|
19.80
|
19.91
|
550202
|
|
3/14/2012
|
20.16
|
20.38
|
20.06
|
20.20
|
411904
|
