Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 38.57 39.45 38.23 39.32 2,210,410 +0.41(+1.04%)
Jun 29, 2011 38.06 39.21 37.90 38.91 1,922,709 +1.14(+3.02%)
Jun 28, 2011 37.23 37.80 37.13 37.77 1,138,989 +0.69(+1.87%)
Jun 27, 2011 36.47 37.37 36.02 37.08 1,354,040 +0.63(+1.73%)
Jun 24, 2011 37.04 37.29 36.40 36.45 1,234,580 -0.47(-1.27%)
Jun 23, 2011 37.13 37.13 36.08 36.92 2,495,306 -0.86(-2.28%)
Jun 22, 2011 37.44 38.63 37.44 37.78 1,742,517 +0.18(+0.49%)
Jun 21, 2011 36.85 37.88 36.73 37.60 1,851,887 +0.97(+2.65%)
Jun 20, 2011 36.47 36.71 36.41 36.63 1,216,474 +0.49(+1.37%)
Jun 17, 2011 36.62 36.90 35.90 36.13 2,070,923 +0.04(+0.11%)
Jun 16, 2011 36.90 37.60 35.49 36.09 2,232,407 -0.84(-2.26%)
Jun 15, 2011 37.31 37.92 36.80 36.93 1,712,972 -0.85(-2.26%)
Jun 14, 2011 37.74 38.21 37.45 37.78 1,296,656 +0.55(+1.48%)
Jun 13, 2011 37.90 38.15 36.83 37.23 1,383,737 -0.50(-1.33%)
Jun 10, 2011 38.23 38.24 37.31 37.73 1,613,285 -0.69(-1.80%)
Jun 09, 2011 37.58 38.70 37.58 38.43 2,717,801 +0.95(+2.53%)
Jun 08, 2011 38.31 38.49 37.35 37.48 1,728,736 -0.92(-2.39%)
Jun 07, 2011 39.01 39.10 38.20 38.39 1,283,478 -0.42(-1.09%)
Jun 06, 2011 39.20 39.48 38.63 38.82 1,268,673 -0.39(-1.00%)
Jun 03, 2011 39.44 40.15 39.04 39.21 1,504,000 +0.80(+2.09%)
May 24, 2011 38.47 38.83 37.84 38.40 1,948,140 +0.30(+0.79%)
May 23, 2011 39.28 39.28 38.07 38.10 2,444,627 -1.74(-4.38%)
May 20, 2011 40.47 40.47 39.49 39.84 1,208,890 -0.84(-2.06%)
May 19, 2011 41.15 41.48 40.34 40.68 1,650,732 -0.20(-0.49%)
May 18, 2011 39.49 40.98 38.88 40.88 2,425,683 +1.35(+3.43%)
May 17, 2011 40.14 40.14 38.64 39.53 2,704,458 -0.89(-2.21%)
May 16, 2011 40.41 41.39 40.11 40.42 1,466,171 -0.20(-0.49%)
May 13, 2011 41.61 41.96 40.47 40.62 2,320,466 -0.89(-2.15%)
May 12, 2011 43.21 43.36 41.39 41.51 3,026,952 -1.74(-4.02%)
May 11, 2011 44.81 45.01 43.02 43.25 1,336,966 -1.54(-3.43%)
May 10, 2011 44.50 44.96 44.30 44.78 1,028,738 +0.52(+1.17%)
May 09, 2011 43.79 44.65 43.53 44.26 1,047,663 +0.51(+1.17%)
May 06, 2011 44.11 44.61 43.48 43.76 1,505,592 +0.52(+1.20%)
May 05, 2011 43.07 43.83 42.62 43.24 1,288,751 -0.32(-0.73%)
May 04, 2011 44.87 44.94 43.02 43.56 1,782,294 -1.23(-2.76%)
May 03, 2011 46.13 46.16 44.65 44.79 1,886,048 -1.51(-3.27%)
May 02, 2011 46.35 46.41 46.19 46.30 1,972,052 +0.44(+0.96%)
Apr 29, 2011 45.61 46.12 45.53 45.87 1,677,653 +0.48(+1.05%)
Apr 28, 2011 45.96 46.37 45.01 45.39 1,424,012 -0.61(-1.32%)
Apr 27, 2011 45.93 46.06 43.97 45.99 2,769,324 +0.59(+1.30%)
Apr 26, 2011 47.59 47.64 45.03 45.40 5,276,149 +1.66(+3.81%)
Apr 25, 2011 43.57 43.94 43.03 43.74 1,660,705 +0.47(+1.09%)
Apr 21, 2011 42.75 43.30 42.46 43.27 2,509,193 +0.65(+1.53%)
Apr 20, 2011 42.05 42.76 41.72 42.62 1,891,777 +1.34(+3.24%)
Apr 19, 2011 40.20 41.36 40.20 41.28 1,131,271 +1.20(+3.00%)
Apr 18, 2011 40.62 40.82 39.39 40.07 1,620,650 -1.28(-3.10%)
Apr 15, 2011 41.11 41.42 40.47 41.36 1,868,916 +0.39(+0.95%)
Apr 14, 2011 39.90 41.35 39.76 40.97 2,844,618 +0.82(+2.04%)
Apr 13, 2011 40.82 41.10 39.85 40.15 1,767,323 -0.38(-0.94%)
Apr 12, 2011 41.35 41.44 40.28 40.53 1,346,645 -1.18(-2.83%)
Apr 11, 2011 42.46 42.64 41.45 41.71 1,130,852 -0.52(-1.23%)
Apr 08, 2011 43.12 43.38 41.88 42.23 1,130,653 -0.65(-1.52%)
Apr 07, 2011 42.93 43.69 42.77 42.88 1,367,526 -0.05(-0.11%)
Apr 06, 2011 43.57 43.64 42.52 42.93 1,054,108 -0.35(-0.81%)
Apr 05, 2011 43.81 43.95 43.23 43.28 1,334,931 -0.62(-1.42%)
Apr 04, 2011 43.86 44.07 43.60 43.90 1,101,301 +0.13(+0.29%)
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.