Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 43.10 43.83 42.50 43.30 1,114,849 -0.08(-0.18%)
Jul 28, 2011 43.67 44.27 43.27 43.37 860,671 -0.23(-0.53%)
Jul 27, 2011 44.65 45.00 43.35 43.60 1,151,314 -1.33(-2.96%)
Jul 26, 2011 45.36 45.43 44.56 44.94 681,729 -0.48(-1.05%)
Jul 25, 2011 45.71 45.86 45.33 45.41 593,878 -0.88(-1.90%)
Jul 22, 2011 46.41 46.44 46.26 46.29 643,242 +0.29(+0.64%)
Jul 21, 2011 46.15 46.82 45.85 46.00 752,753 +0.20(+0.44%)
Jul 20, 2011 46.61 47.01 45.48 45.80 550,915 -0.59(-1.28%)
Jul 19, 2011 45.47 46.58 45.47 46.39 877,915 +1.13(+2.50%)
Jul 18, 2011 45.44 45.52 44.90 45.26 674,442 -0.49(-1.08%)
Jul 15, 2011 45.73 45.98 45.11 45.75 804,053 +0.15(+0.32%)
Jul 14, 2011 45.41 46.65 45.30 45.60 2,079,364 +0.21(+0.46%)
Jul 13, 2011 44.21 46.10 44.21 45.40 1,793,766 +1.48(+3.36%)
Jul 12, 2011 43.74 44.95 43.63 43.92 1,836,190 +0.26(+0.60%)
Jul 11, 2011 44.83 44.83 43.46 43.66 1,165,015 -1.54(-3.41%)
Jul 08, 2011 45.25 45.94 44.08 45.20 1,856,043 -0.66(-1.44%)
Jul 07, 2011 42.89 46.28 42.60 45.86 4,291,986 +3.96(+9.46%)
Jul 06, 2011 41.17 41.92 40.96 41.90 1,439,063 +0.29(+0.70%)
Jul 05, 2011 41.04 41.68 40.30 41.60 1,174,737 +0.57(+1.39%)
Jul 01, 2011 40.29 41.16 39.96 41.03 931,038 +0.91(+2.26%)
Jun 30, 2011 39.59 40.43 39.42 40.13 781,912 +0.69(+1.76%)
Jun 29, 2011 40.28 40.46 39.30 39.43 913,753 -0.56(-1.40%)
Jun 28, 2011 39.82 40.53 39.55 39.99 762,856 +0.28(+0.72%)
Jun 27, 2011 39.13 39.99 38.99 39.71 876,692 +0.74(+1.89%)
Jun 24, 2011 40.12 40.39 38.71 38.97 5,210,525 -1.17(-2.91%)
Jun 23, 2011 39.22 40.21 38.98 40.14 1,097,910 +0.48(+1.20%)
Jun 22, 2011 40.16 40.86 39.61 39.66 876,649 -0.86(-2.12%)
Jun 21, 2011 39.79 40.83 39.50 40.52 1,328,045 +1.08(+2.73%)
Jun 20, 2011 39.77 39.77 39.24 39.45 1,230,958 +0.99(+2.58%)
Jun 17, 2011 38.44 39.14 38.03 38.46 1,393,685 +0.31(+0.81%)
Jun 16, 2011 38.01 38.83 37.73 38.15 1,157,998 +0.04(+0.10%)
Jun 15, 2011 38.26 38.73 37.69 38.11 809,725 -0.58(-1.51%)
Jun 14, 2011 38.00 39.29 37.90 38.69 1,285,783 +1.01(+2.67%)
Jun 13, 2011 37.89 38.27 37.46 37.69 871,921 -0.16(-0.43%)
Jun 10, 2011 38.84 38.90 37.62 37.85 1,081,068 -1.11(-2.86%)
Jun 09, 2011 38.97 39.69 38.64 38.96 854,826 +0.08(+0.22%)
Jun 08, 2011 39.39 39.43 38.53 38.88 1,416,880 -0.52(-1.31%)
Jun 07, 2011 40.40 41.01 39.38 39.39 2,145,897 -0.75(-1.88%)
Jun 06, 2011 41.70 42.12 40.10 40.15 1,106,118 -1.54(-3.69%)
Jun 03, 2011 41.97 42.89 41.60 41.69 1,071,464 +0.73(+1.78%)
May 24, 2011 40.74 41.35 40.42 40.96 1,259,106 +0.25(+0.60%)
May 23, 2011 40.52 41.12 40.07 40.71 1,043,878 -0.24(-0.58%)
May 20, 2011 41.15 41.36 39.96 40.95 1,544,357 -0.32(-0.78%)
May 19, 2011 41.64 41.84 40.86 41.27 759,129 -0.19(-0.46%)
May 18, 2011 40.69 41.56 40.32 41.46 1,296,894 +0.75(+1.83%)
May 17, 2011 41.93 42.52 40.55 40.72 2,629,376 -1.67(-3.94%)
May 16, 2011 42.49 43.25 42.15 42.39 3,406,072 -0.67(-1.55%)
May 13, 2011 42.29 43.64 41.93 43.05 7,177,740 +5.70(+15.25%)
May 12, 2011 36.67 37.59 36.15 37.36 1,191,718 +0.60(+1.63%)
May 11, 2011 37.63 37.67 36.42 36.76 759,552 -0.57(-1.52%)
May 10, 2011 37.17 37.48 36.87 37.33 982,779 +0.33(+0.89%)
May 09, 2011 37.03 37.23 36.59 37.00 504,145 -0.02(-0.04%)
May 06, 2011 37.40 37.59 36.67 37.01 809,888 -0.05(-0.15%)
May 05, 2011 36.38 37.98 36.38 37.06 2,629,472 +1.42(+3.99%)
May 04, 2011 35.67 35.88 34.80 35.64 936,244 -0.07(-0.19%)
May 03, 2011 36.17 36.19 35.34 35.71 1,058,171 -0.45(-1.25%)
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.