Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 36.20 38.43 36.20 37.77 2,652,305 +0.85(+2.31%)
Jul 28, 2011 40.00 40.30 36.73 36.92 4,261,803 -2.53(-6.42%)
Jul 27, 2011 40.43 41.03 39.16 39.45 3,444,337 -1.22(-3.00%)
Jul 26, 2011 40.65 40.67 39.88 40.67 2,437,520 +0.18(+0.43%)
Jul 25, 2011 38.55 40.92 38.55 40.50 3,558,153 +1.51(+3.88%)
Jul 22, 2011 38.69 39.02 38.66 38.98 1,947,600 +0.09(+0.23%)
Jul 21, 2011 38.21 38.95 37.81 38.90 1,751,918 +0.75(+1.96%)
Jul 20, 2011 38.65 38.82 37.76 38.15 1,666,565 -0.20(-0.52%)
Jul 19, 2011 38.72 38.86 37.88 38.35 2,029,109 +0.79(+2.10%)
Jul 18, 2011 38.40 38.40 37.20 37.56 2,030,302 -0.98(-2.54%)
Jul 15, 2011 39.08 39.17 38.16 38.54 2,037,632 -0.28(-0.72%)
Jul 14, 2011 40.14 40.46 38.59 38.82 2,013,011 -1.11(-2.77%)
Jul 13, 2011 39.37 40.27 39.33 39.92 2,532,072 +0.75(+1.91%)
Jul 12, 2011 39.51 39.98 38.68 39.17 3,056,577 -0.89(-2.23%)
Jul 11, 2011 41.38 41.45 39.84 40.07 2,635,262 -2.06(-4.88%)
Jul 08, 2011 40.27 42.20 39.97 42.12 3,469,008 +1.19(+2.92%)
Jul 07, 2011 40.51 41.05 40.28 40.93 2,123,653 +1.00(+2.49%)
Jul 06, 2011 39.65 39.93 38.94 39.93 1,900,928 +0.05(+0.12%)
Jul 05, 2011 39.88 40.19 39.41 39.88 1,409,602 -0.19(-0.48%)
Jul 01, 2011 39.45 40.23 38.86 40.07 1,401,600 +0.76(+1.92%)
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%)
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.