Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 40.48 41.60 40.10 41.33 471,055 +0.37(+0.90%)
Jul 28, 2011 40.61 41.25 40.38 40.96 299,725 +0.28(+0.69%)
Jul 27, 2011 41.18 41.78 40.15 40.68 587,697 -0.78(-1.88%)
Jul 26, 2011 41.74 41.91 41.10 41.46 464,320 -0.28(-0.67%)
Jul 25, 2011 41.25 42.09 41.25 41.74 473,789 +0.23(+0.55%)
Jul 22, 2011 41.81 41.81 41.30 41.51 564,957 -0.58(-1.38%)
Jul 21, 2011 43.15 43.63 41.90 42.09 1,000,288 -0.98(-2.28%)
Jul 20, 2011 44.00 44.04 42.84 43.07 363,285 -0.46(-1.06%)
Jul 19, 2011 44.38 44.49 43.49 43.53 418,245 -0.50(-1.14%)
Jul 18, 2011 43.78 44.06 43.33 44.03 373,856 +0.27(+0.62%)
Jul 15, 2011 44.10 44.46 43.75 43.76 517,177 -0.32(-0.73%)
Jul 14, 2011 44.89 45.00 43.79 44.08 319,808 -0.70(-1.56%)
Jul 13, 2011 44.85 45.21 44.22 44.78 217,817 -0.13(-0.29%)
Jul 12, 2011 44.68 45.00 44.68 44.91 198,854 -0.08(-0.18%)
Jul 11, 2011 45.00 45.16 44.52 44.99 364,683 -0.01(-0.02%)
Jul 08, 2011 44.86 45.15 44.68 45.00 303,167 +0.00(+0.00%)
Jul 07, 2011 45.09 45.42 44.61 45.00 372,678 +0.17(+0.38%)
Jul 06, 2011 44.78 45.00 44.72 44.83 569,912 -0.16(-0.36%)
Jul 05, 2011 44.48 45.24 44.40 44.99 753,662 +0.31(+0.69%)
Jul 01, 2011 45.02 45.24 44.57 44.68 364,616 -0.28(-0.62%)
Jun 30, 2011 44.65 45.88 44.65 44.96 575,232 +0.51(+1.15%)
Jun 29, 2011 44.61 45.42 44.06 44.45 192,709 +0.46(+1.05%)
Jun 28, 2011 43.77 44.07 42.87 43.99 286,243 +0.44(+1.01%)
Jun 27, 2011 42.81 43.67 42.72 43.55 345,230 +0.49(+1.14%)
Jun 24, 2011 44.00 44.24 42.95 43.06 922,399 -2.51(-5.51%)
Jun 23, 2011 45.32 45.63 44.80 45.57 326,661 -0.32(-0.70%)
Jun 22, 2011 46.00 46.79 45.73 45.89 450,873 -0.19(-0.41%)
Jun 21, 2011 44.81 47.34 44.51 46.08 863,035 +1.33(+2.97%)
Jun 20, 2011 44.36 44.75 44.21 44.75 479,664 +0.51(+1.15%)
Jun 17, 2011 45.70 45.99 44.19 44.24 1,547,156 -1.72(-3.74%)
Jun 16, 2011 43.06 46.20 43.00 45.96 1,578,191 +3.49(+8.22%)
Jun 15, 2011 42.50 42.91 42.20 42.47 175,254 -0.24(-0.56%)
Jun 14, 2011 43.06 43.06 42.54 42.71 185,628 +0.12(+0.28%)
Jun 13, 2011 43.34 43.58 42.27 42.59 227,088 -0.62(-1.43%)
Jun 10, 2011 43.17 43.43 42.64 43.21 314,380 -0.33(-0.76%)
Jun 09, 2011 42.71 43.70 42.42 43.54 272,144 +1.18(+2.79%)
Jun 08, 2011 42.51 42.97 42.00 42.36 259,889 -0.03(-0.07%)
Jun 07, 2011 42.82 43.05 42.34 42.39 252,850 -0.22(-0.52%)
Jun 06, 2011 43.01 43.13 42.20 42.61 333,151 -0.59(-1.37%)
Jun 03, 2011 43.00 43.26 42.84 43.20 391,284 +3.14(+7.84%)
May 24, 2011 40.78 41.10 40.00 40.06 608,460 -0.45(-1.11%)
May 23, 2011 41.14 41.14 39.92 40.51 719,104 -0.82(-1.98%)
May 20, 2011 41.08 41.55 40.60 41.33 386,342 +0.33(+0.80%)
May 19, 2011 40.67 41.60 40.60 41.00 485,732 +0.64(+1.59%)
May 18, 2011 39.86 40.39 39.84 40.36 383,276 +0.50(+1.25%)
May 17, 2011 40.40 40.60 38.77 39.86 604,892 -0.69(-1.70%)
May 16, 2011 40.01 40.95 40.01 40.55 392,125 +0.39(+0.97%)
May 13, 2011 41.09 41.67 40.01 40.16 535,613 -1.04(-2.52%)
May 12, 2011 40.81 41.54 39.97 41.20 617,227 +0.20(+0.49%)
May 11, 2011 42.00 42.07 40.36 41.00 650,664 -1.09(-2.59%)
May 10, 2011 42.40 42.40 42.05 42.09 295,734 -0.19(-0.45%)
May 09, 2011 42.94 43.08 42.25 42.28 361,667 -0.56(-1.31%)
May 06, 2011 41.73 43.06 41.70 42.84 820,496 +1.17(+2.81%)
May 05, 2011 42.75 43.23 41.37 41.67 631,735 -1.97(-4.51%)
May 04, 2011 43.69 43.80 41.87 43.64 511,464 -0.71(-1.60%)
May 03, 2011 45.38 45.38 44.32 44.35 363,846 -1.14(-2.51%)
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.