Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 42.56 42.98 42.48 42.90 1,780,143 +0.33(+0.78%)
Jun 29, 2011 42.30 42.61 42.17 42.57 1,717,926 +0.74(+1.77%)
Jun 28, 2011 41.75 41.97 41.66 41.83 1,910,782 +0.65(+1.58%)
Jun 27, 2011 41.24 41.34 41.10 41.18 1,323,080 -0.16(-0.39%)
Jun 24, 2011 41.59 41.59 41.23 41.34 1,705,082 +0.23(+0.56%)
Jun 23, 2011 40.70 41.13 40.55 41.11 2,118,429 -0.20(-0.48%)
Jun 22, 2011 41.37 41.63 41.30 41.31 1,233,419 -0.19(-0.46%)
Jun 21, 2011 41.37 41.57 41.33 41.50 1,298,242 +0.01(+0.02%)
Jun 20, 2011 41.45 41.52 41.39 41.49 1,235,215 +0.13(+0.31%)
Jun 17, 2011 41.35 41.53 41.24 41.36 1,459,454 +0.18(+0.44%)
Jun 16, 2011 41.04 41.48 40.96 41.18 1,980,745 -0.35(-0.84%)
Jun 15, 2011 41.91 42.04 41.37 41.53 2,045,919 -0.83(-1.96%)
Jun 14, 2011 42.45 42.53 42.27 42.36 1,541,649 +0.38(+0.91%)
Jun 13, 2011 41.94 42.17 41.79 41.98 1,530,139 +0.41(+0.99%)
Jun 10, 2011 41.93 41.93 41.42 41.57 2,167,749 -0.68(-1.61%)
Jun 09, 2011 42.66 42.73 42.25 42.25 1,784,388 -0.13(-0.31%)
Jun 08, 2011 42.59 42.67 42.27 42.38 1,673,175 -0.45(-1.05%)
Jun 07, 2011 43.16 43.22 42.82 42.83 2,590,831 +0.32(+0.75%)
Jun 06, 2011 42.78 42.83 42.47 42.51 1,350,159 -0.11(-0.26%)
Jun 03, 2011 42.11 42.80 42.05 42.62 2,537,333 -0.25(-0.58%)
May 24, 2011 42.94 43.00 42.69 42.87 1,898,205 +0.45(+1.06%)
May 23, 2011 42.49 42.59 42.20 42.42 3,033,684 -0.84(-1.94%)
May 20, 2011 43.46 43.52 43.12 43.26 1,574,213 -0.37(-0.85%)
May 19, 2011 43.33 43.63 43.26 43.63 2,695,751 +0.53(+1.23%)
May 18, 2011 42.77 43.23 42.70 43.10 3,705,367 +0.02(+0.05%)
May 17, 2011 42.93 43.13 42.73 43.08 3,447,519 -0.60(-1.37%)
May 16, 2011 43.62 43.99 43.52 43.68 3,802,095 -0.06(-0.14%)
May 13, 2011 44.06 44.10 43.48 43.74 3,793,987 +0.12(+0.28%)
May 12, 2011 43.22 43.69 43.05 43.62 1,956,455 +0.49(+1.14%)
May 11, 2011 43.10 43.30 42.73 43.13 2,412,146 +0.28(+0.65%)
May 10, 2011 42.70 42.97 42.62 42.85 1,291,109 +0.07(+0.16%)
May 09, 2011 42.80 42.90 42.54 42.78 2,962,605 -0.21(-0.49%)
May 06, 2011 43.16 43.37 42.79 42.99 1,810,111 +0.12(+0.28%)
May 05, 2011 42.91 43.19 42.73 42.87 1,935,595 -0.37(-0.86%)
May 04, 2011 43.63 43.75 43.12 43.24 2,413,981 -0.32(-0.73%)
May 03, 2011 43.37 43.72 43.31 43.56 2,493,774 -0.06(-0.14%)
May 02, 2011 43.64 43.71 43.61 43.62 2,115,970 -0.04(-0.09%)
Apr 29, 2011 43.39 43.69 43.27 43.66 2,053,020 +0.11(+0.25%)
Apr 28, 2011 43.55 43.70 43.32 43.55 8,541,852 +0.44(+1.02%)
Apr 27, 2011 42.25 43.20 42.11 43.11 7,921,112 +1.39(+3.33%)
Apr 26, 2011 41.07 41.79 40.97 41.72 2,256,433 +0.43(+1.04%)
Apr 25, 2011 41.22 41.36 41.16 41.29 1,022,156 -0.09(-0.22%)
Apr 21, 2011 41.61 41.61 41.18 41.38 1,248,487 -0.06(-0.14%)
Apr 20, 2011 41.40 41.54 41.28 41.44 2,227,179 +0.77(+1.89%)
Apr 19, 2011 40.61 40.72 40.44 40.67 1,815,925 +0.19(+0.47%)
Apr 18, 2011 40.60 40.66 40.23 40.48 1,606,006 -0.65(-1.58%)
Apr 15, 2011 41.17 41.29 41.03 41.13 2,069,003 +0.38(+0.93%)
Apr 14, 2011 40.68 40.95 40.62 40.75 2,556,292 +0.25(+0.62%)
Apr 13, 2011 40.66 40.76 40.42 40.50 2,208,781 +0.26(+0.65%)
Apr 12, 2011 40.27 40.39 40.10 40.24 2,411,323 +0.22(+0.55%)
Apr 11, 2011 40.21 40.37 39.94 40.02 1,827,308 +0.10(+0.25%)
Apr 08, 2011 40.18 40.22 39.77 39.92 2,259,092 -0.04(-0.10%)
Apr 07, 2011 39.93 40.03 39.76 39.96 2,247,479 +0.24(+0.60%)
Apr 06, 2011 39.56 39.81 39.51 39.72 1,994,217 +0.10(+0.25%)
Apr 05, 2011 39.65 39.78 39.43 39.62 2,587,499 +0.32(+0.81%)
Apr 04, 2011 39.56 39.56 39.20 39.30 2,575,664 +0.52(+1.34%)
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.