Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 38.76 39.15 38.49 38.60 2,808,447 +0.06(+0.16%)
Jun 29, 2011 38.26 38.72 37.59 38.54 4,308,987 +0.36(+0.94%)
Jun 28, 2011 37.46 38.24 37.41 38.18 3,463,526 +0.75(+2.00%)
Jun 27, 2011 36.79 37.72 36.50 37.43 2,693,089 +0.74(+2.02%)
Jun 24, 2011 37.35 37.35 36.32 36.69 4,203,888 -0.48(-1.29%)
Jun 23, 2011 36.05 37.23 35.87 37.17 3,687,767 +0.70(+1.92%)
Jun 22, 2011 36.66 36.79 36.01 36.47 2,966,868 -0.57(-1.54%)
Jun 21, 2011 35.88 37.11 35.75 37.04 4,803,928 +1.34(+3.75%)
Jun 20, 2011 35.69 35.91 35.53 35.70 3,395,233 +0.02(+0.04%)
Jun 17, 2011 36.74 36.90 35.65 35.69 4,274,398 -0.75(-2.07%)
Jun 16, 2011 36.63 36.85 36.00 36.44 2,379,663 -0.13(-0.36%)
Jun 15, 2011 37.46 37.57 36.34 36.57 5,115,403 -1.35(-3.56%)
Jun 14, 2011 37.88 38.22 37.84 37.92 2,028,914 +0.36(+0.96%)
Jun 13, 2011 37.99 38.27 37.48 37.56 3,437,777 -0.34(-0.90%)
Jun 10, 2011 37.97 38.22 37.61 37.90 2,996,813 -0.18(-0.47%)
Jun 09, 2011 38.41 38.42 37.97 38.08 3,628,116 -0.16(-0.42%)
Jun 08, 2011 39.50 39.50 37.65 38.24 6,155,120 -1.30(-3.29%)
Jun 07, 2011 39.92 40.17 39.39 39.54 4,456,684 -0.74(-1.84%)
Jun 06, 2011 40.71 40.80 40.19 40.28 1,939,151 -0.56(-1.37%)
Jun 03, 2011 40.93 41.09 40.54 40.84 2,271,567 -1.25(-2.97%)
May 24, 2011 42.29 42.85 42.01 42.09 3,800,905 -0.18(-0.43%)
May 23, 2011 41.72 42.39 41.17 42.27 4,938,498 -0.08(-0.19%)
May 20, 2011 44.36 44.36 41.59 42.35 6,938,486 -2.04(-4.60%)
May 19, 2011 44.50 45.00 44.07 44.39 2,440,727 +0.11(+0.25%)
May 18, 2011 43.39 44.38 43.23 44.28 2,460,951 +0.79(+1.82%)
May 17, 2011 44.20 44.41 43.37 43.49 3,167,099 -0.90(-2.03%)
May 16, 2011 45.25 45.54 44.29 44.39 2,114,526 -1.18(-2.59%)
May 13, 2011 45.95 46.15 45.46 45.57 3,268,619 -0.42(-0.91%)
May 12, 2011 44.97 46.00 44.73 45.99 3,020,298 +0.79(+1.75%)
May 11, 2011 45.06 45.49 44.52 45.20 2,384,142 +0.05(+0.11%)
May 10, 2011 44.33 45.31 44.28 45.15 2,126,482 +0.86(+1.94%)
May 09, 2011 44.37 44.81 44.08 44.29 1,196,737 -0.02(-0.05%)
May 06, 2011 44.04 45.29 43.71 44.31 2,853,741 +0.88(+2.03%)
May 05, 2011 43.57 44.11 43.19 43.43 2,726,644 -0.32(-0.73%)
May 04, 2011 44.21 44.31 43.21 43.75 1,447,100 -0.47(-1.06%)
May 03, 2011 44.72 44.81 43.66 44.22 1,258,163 -0.44(-0.99%)
May 02, 2011 44.62 45.37 44.28 44.66 1,989,480 -0.32(-0.71%)
Apr 29, 2011 44.95 45.31 44.81 44.98 2,960,506 -0.02(-0.04%)
Apr 28, 2011 44.93 45.45 44.71 45.00 1,812,342 -0.11(-0.24%)
Apr 27, 2011 44.90 45.13 44.59 45.11 1,982,003 +0.12(+0.27%)
Apr 26, 2011 45.56 45.60 44.93 44.99 2,014,372 -0.56(-1.23%)
Apr 25, 2011 44.99 45.58 44.57 45.55 3,424,606 +0.67(+1.49%)
Apr 21, 2011 44.44 44.96 44.41 44.88 1,812,300 +0.53(+1.20%)
Apr 20, 2011 43.09 44.64 43.09 44.35 3,989,715 +1.92(+4.53%)
Apr 19, 2011 42.51 42.66 42.15 42.43 1,709,891 -0.04(-0.09%)
Apr 18, 2011 42.45 42.65 41.72 42.47 1,886,213 -0.62(-1.44%)
Apr 15, 2011 42.67 43.24 42.47 43.09 2,237,842 +0.39(+0.91%)
Apr 14, 2011 42.31 42.76 42.05 42.70 1,505,954 +0.07(+0.16%)
Apr 13, 2011 42.55 42.96 42.18 42.63 2,091,552 +0.27(+0.64%)
Apr 12, 2011 42.63 43.00 42.20 42.36 1,867,602 -0.49(-1.14%)
Apr 11, 2011 42.88 43.18 42.53 42.85 1,748,226 +0.06(+0.14%)
Apr 08, 2011 43.38 43.46 42.47 42.79 1,791,046 -0.37(-0.86%)
Apr 07, 2011 43.28 43.47 42.77 43.16 2,501,983 -0.31(-0.71%)
Apr 06, 2011 44.20 44.50 43.01 43.47 2,318,458 -0.49(-1.11%)
Apr 05, 2011 43.87 44.19 43.46 43.96 1,867,595 -0.04(-0.09%)
Apr 04, 2011 43.74 44.50 43.71 44.00 2,532,461 +0.17(+0.39%)
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.