Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 36.08 36.78 35.57 36.51 839,392 -0.13(-0.36%)
Jul 28, 2011 36.51 37.87 36.39 36.65 1,496,016 -0.01(-0.02%)
Jul 27, 2011 37.90 38.07 36.55 36.65 1,063,811 -1.53(-4.01%)
Jul 26, 2011 38.95 38.95 38.11 38.18 1,020,073 -0.89(-2.29%)
Jul 25, 2011 38.74 39.31 38.65 39.08 770,162 -0.09(-0.24%)
Jul 22, 2011 39.12 39.26 39.06 39.17 470,916 +0.09(+0.24%)
Jul 21, 2011 38.59 39.13 38.43 39.08 910,865 +0.67(+1.74%)
Jul 20, 2011 38.62 38.62 38.22 38.41 668,765 -0.17(-0.44%)
Jul 19, 2011 38.36 38.60 38.25 38.58 940,393 +0.82(+2.16%)
Jul 18, 2011 38.15 38.39 37.61 37.77 984,920 -0.43(-1.12%)
Jul 15, 2011 37.62 38.22 37.28 38.19 1,124,232 +0.66(+1.76%)
Jul 14, 2011 38.01 38.39 37.43 37.53 1,170,245 -0.27(-0.72%)
Jul 13, 2011 37.80 38.84 37.65 37.80 863,274 +0.28(+0.75%)
Jul 12, 2011 37.66 38.06 37.50 37.52 537,927 -0.26(-0.70%)
Jul 11, 2011 37.88 38.11 37.52 37.79 1,188,807 -0.71(-1.86%)
Jul 08, 2011 38.06 38.56 37.87 38.50 1,142,568 -0.05(-0.14%)
Jul 07, 2011 38.48 38.67 38.34 38.56 1,611,790 +0.61(+1.60%)
Jul 06, 2011 38.13 38.25 37.58 37.95 1,373,763 -0.11(-0.29%)
Jul 05, 2011 38.75 38.75 38.01 38.06 1,772,274 -0.82(-2.10%)
Jul 01, 2011 38.58 38.95 38.08 38.88 1,516,895 +0.31(+0.81%)
Jun 30, 2011 38.50 39.01 38.44 38.57 1,447,332 +0.09(+0.22%)
Jun 29, 2011 38.14 38.84 38.05 38.48 946,890 +0.58(+1.54%)
Jun 28, 2011 37.34 38.04 37.27 37.90 636,438 +0.86(+2.33%)
Jun 27, 2011 37.31 37.44 36.85 37.04 597,920 -0.30(-0.81%)
Jun 24, 2011 37.75 38.03 36.95 37.34 1,202,477 -0.40(-1.05%)
Jun 23, 2011 36.99 37.80 36.41 37.73 1,129,925 +0.09(+0.25%)
Jun 22, 2011 37.82 38.17 37.58 37.64 1,202,212 -0.24(-0.64%)
Jun 21, 2011 37.38 38.11 37.31 37.88 724,043 +0.90(+2.44%)
Jun 20, 2011 36.80 37.18 36.76 36.98 919,753 +0.40(+1.10%)
Jun 17, 2011 37.07 37.07 36.15 36.58 1,551,535 -0.05(-0.15%)
Jun 16, 2011 36.82 37.40 36.09 36.63 1,317,889 -0.02(-0.04%)
Jun 15, 2011 36.97 37.73 36.51 36.65 1,036,203 -0.70(-1.87%)
Jun 14, 2011 36.79 37.61 36.75 37.35 971,940 +1.03(+2.85%)
Jun 13, 2011 37.30 37.30 35.93 36.31 1,043,920 -0.93(-2.50%)
Jun 10, 2011 36.40 37.45 36.31 37.24 1,864,501 +0.66(+1.80%)
Jun 09, 2011 36.48 36.92 36.21 36.58 800,007 +0.26(+0.71%)
Jun 08, 2011 36.44 36.66 36.13 36.33 1,092,936 -0.34(-0.93%)
Jun 07, 2011 36.40 37.22 36.25 36.67 964,177 +0.47(+1.29%)
Jun 06, 2011 36.93 37.25 36.14 36.20 1,157,090 -0.72(-1.96%)
Jun 03, 2011 37.55 38.02 36.84 36.93 1,277,442 -2.35(-5.99%)
May 24, 2011 39.36 40.02 39.19 39.28 532,609 +0.23(+0.60%)
May 23, 2011 38.81 39.49 38.72 39.05 726,946 -0.72(-1.81%)
May 20, 2011 40.12 40.30 39.57 39.77 770,044 -0.50(-1.23%)
May 19, 2011 40.76 40.76 39.64 40.26 801,835 -0.22(-0.54%)
May 18, 2011 39.79 40.57 39.64 40.48 610,094 +0.69(+1.73%)
May 17, 2011 39.60 40.17 39.37 39.79 628,333 +0.02(+0.06%)
May 16, 2011 39.36 40.90 39.04 39.77 889,808 +0.15(+0.37%)
May 13, 2011 40.38 40.48 39.39 39.62 921,980 -0.72(-1.79%)
May 12, 2011 39.91 40.91 39.71 40.34 1,508,170 -0.39(-0.95%)
May 11, 2011 42.29 42.29 40.59 40.73 964,030 -1.74(-4.09%)
May 10, 2011 42.18 42.50 41.48 42.46 602,597 +0.46(+1.09%)
May 09, 2011 40.61 42.15 40.61 42.01 731,656 +1.43(+3.53%)
May 06, 2011 41.39 41.95 40.14 40.57 1,438,192 -0.20(-0.49%)
May 05, 2011 40.85 41.92 40.46 40.78 769,261 -0.84(-2.01%)
May 04, 2011 42.75 42.75 41.09 41.61 791,379 -1.19(-2.77%)
May 03, 2011 42.80 43.02 42.28 42.80 903,806 +0.08(+0.18%)
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.