Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 36.13 38.37 36.13 37.71 2,656,949 +0.85(+2.31%)
Jul 28, 2011 39.93 40.23 36.67 36.86 4,269,265 -2.53(-6.42%)
Jul 27, 2011 40.35 40.96 39.09 39.38 3,450,367 -1.22(-3.00%)
Jul 26, 2011 40.58 40.60 39.81 40.60 2,441,788 +0.18(+0.43%)
Jul 25, 2011 38.49 40.85 38.49 40.43 3,564,384 +1.51(+3.88%)
Jul 22, 2011 38.62 38.96 38.59 38.92 1,951,010 +0.09(+0.23%)
Jul 21, 2011 38.14 38.88 37.75 38.83 1,754,986 +0.75(+1.96%)
Jul 20, 2011 38.58 38.76 37.69 38.08 1,669,483 -0.20(-0.52%)
Jul 19, 2011 38.65 38.80 37.82 38.28 2,032,662 +0.79(+2.10%)
Jul 18, 2011 38.34 38.34 37.13 37.49 2,033,857 -0.98(-2.54%)
Jul 15, 2011 39.01 39.10 38.10 38.47 2,041,200 -0.28(-0.72%)
Jul 14, 2011 40.07 40.39 38.53 38.75 2,016,536 -1.11(-2.77%)
Jul 13, 2011 39.30 40.20 39.27 39.85 2,536,505 +0.75(+1.91%)
Jul 12, 2011 39.44 39.91 38.61 39.11 3,061,929 -0.89(-2.23%)
Jul 11, 2011 41.31 41.37 39.77 40.00 2,639,876 -2.05(-4.88%)
Jul 08, 2011 40.20 42.13 39.90 42.05 3,475,082 +1.19(+2.92%)
Jul 07, 2011 40.44 40.98 40.21 40.86 2,127,371 +0.99(+2.49%)
Jul 06, 2011 39.58 39.86 38.88 39.86 1,904,256 +0.05(+0.12%)
Jul 05, 2011 39.81 40.12 39.34 39.81 1,412,070 -0.19(-0.48%)
Jul 01, 2011 39.38 40.16 38.79 40.00 1,404,054 +0.76(+1.92%)
Jun 30, 2011 38.50 39.38 38.17 39.25 2,214,280 +0.41(+1.04%)
Jun 29, 2011 37.99 39.14 37.83 38.84 1,926,076 +1.14(+3.02%)
Jun 28, 2011 37.17 37.73 37.06 37.71 1,140,984 +0.69(+1.87%)
Jun 27, 2011 36.40 37.31 35.96 37.02 1,356,411 +0.63(+1.73%)
Jun 24, 2011 36.98 37.22 36.34 36.39 1,236,742 -0.47(-1.27%)
Jun 23, 2011 37.06 37.06 36.01 36.86 2,499,675 -0.86(-2.28%)
Jun 22, 2011 37.37 38.57 37.37 37.71 1,745,568 +0.18(+0.49%)
Jun 21, 2011 36.78 37.81 36.67 37.53 1,855,130 +0.97(+2.65%)
Jun 20, 2011 36.41 36.64 36.35 36.56 1,218,604 +0.49(+1.37%)
Jun 17, 2011 36.55 36.84 35.84 36.07 2,074,549 +0.04(+0.11%)
Jun 16, 2011 36.83 37.53 35.43 36.03 2,236,316 -0.83(-2.26%)
Jun 15, 2011 37.25 37.85 36.74 36.86 1,715,972 -0.85(-2.26%)
Jun 14, 2011 37.68 38.14 37.39 37.71 1,298,926 +0.55(+1.48%)
Jun 13, 2011 37.83 38.08 36.77 37.17 1,386,159 -0.50(-1.33%)
Jun 10, 2011 38.16 38.18 37.25 37.67 1,616,110 -0.69(-1.80%)
Jun 09, 2011 37.52 38.64 37.52 38.36 2,722,560 +0.95(+2.53%)
Jun 08, 2011 38.24 38.42 37.29 37.41 1,731,763 -0.91(-2.39%)
Jun 07, 2011 38.94 39.03 38.13 38.33 1,285,725 -0.42(-1.09%)
Jun 06, 2011 39.13 39.41 38.57 38.75 1,270,895 -0.39(-1.00%)
Jun 03, 2011 39.37 40.08 38.97 39.14 1,506,633 +0.80(+2.10%)
May 24, 2011 38.41 38.76 37.77 38.34 1,951,551 +0.30(+0.79%)
May 23, 2011 39.21 39.21 38.00 38.03 2,448,907 -1.74(-4.38%)
May 20, 2011 40.39 40.40 39.42 39.77 1,211,007 -0.83(-2.06%)
May 19, 2011 41.08 41.41 40.27 40.61 1,653,622 -0.20(-0.49%)
May 18, 2011 39.42 40.91 38.81 40.81 2,429,930 +1.35(+3.43%)
May 17, 2011 40.07 40.07 38.57 39.46 2,709,193 -0.89(-2.21%)
May 16, 2011 40.34 41.32 40.04 40.35 1,468,738 -0.20(-0.49%)
May 13, 2011 41.54 41.89 40.39 40.55 2,324,529 -0.89(-2.15%)
May 12, 2011 43.13 43.29 41.32 41.44 3,032,252 -1.73(-4.02%)
May 11, 2011 44.74 44.93 42.95 43.17 1,339,307 -1.53(-3.43%)
May 10, 2011 44.42 44.88 44.23 44.70 1,030,539 +0.52(+1.17%)
May 09, 2011 43.72 44.57 43.46 44.19 1,049,497 +0.51(+1.17%)
May 06, 2011 44.04 44.53 43.40 43.68 1,508,228 +0.52(+1.20%)
May 05, 2011 42.99 43.76 42.54 43.16 1,291,007 -0.32(-0.73%)
May 04, 2011 44.79 44.86 42.95 43.48 1,785,415 -1.23(-2.76%)
May 03, 2011 46.05 46.08 44.57 44.71 1,889,350 -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.