Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 44.01 45.21 43.65 44.85 1,141,718 +0.30(+0.66%)
Jul 28, 2011 44.97 45.56 44.43 44.55 1,057,971 -0.23(-0.52%)
Jul 27, 2011 44.90 45.42 44.52 44.78 1,720,859 -0.56(-1.23%)
Jul 26, 2011 45.51 45.69 44.92 45.34 852,997 -0.18(-0.41%)
Jul 25, 2011 45.15 46.05 45.00 45.53 1,155,767 -0.54(-1.18%)
Jul 22, 2011 44.86 46.35 44.86 46.07 1,263,770 +1.04(+2.31%)
Jul 21, 2011 44.00 45.54 43.77 45.03 1,820,519 +1.12(+2.56%)
Jul 20, 2011 44.58 45.01 43.36 43.91 1,512,068 -0.58(-1.31%)
Jul 19, 2011 45.04 45.97 43.16 44.49 4,533,309 +1.95(+4.59%)
Jul 18, 2011 42.67 43.30 42.29 42.54 1,859,508 -0.30(-0.70%)
Jul 15, 2011 42.87 43.39 42.71 42.84 1,095,202 +0.10(+0.23%)
Jul 14, 2011 43.33 43.33 42.16 42.74 1,434,477 -0.46(-1.06%)
Jul 13, 2011 43.96 44.17 43.10 43.19 1,816,271 -0.42(-0.97%)
Jul 12, 2011 42.60 43.91 42.60 43.62 1,264,892 +0.70(+1.64%)
Jul 11, 2011 44.90 44.98 42.66 42.91 1,891,274 -2.05(-4.56%)
Jul 08, 2011 45.09 45.21 44.57 44.96 1,693,076 -0.73(-1.59%)
Jul 07, 2011 45.72 46.17 45.39 45.69 1,737,292 +0.44(+0.97%)
Jul 06, 2011 43.90 45.32 43.79 45.25 2,006,670 +1.36(+3.09%)
Jul 05, 2011 43.15 43.91 42.90 43.90 1,045,155 +0.87(+2.01%)
Jul 01, 2011 41.96 43.36 41.93 43.03 734,870 +1.13(+2.71%)
Jun 30, 2011 42.10 42.60 41.65 41.89 1,013,318 -0.03(-0.07%)
Jun 29, 2011 42.11 42.15 41.45 41.92 756,454 +0.06(+0.14%)
Jun 28, 2011 41.08 41.96 40.88 41.86 1,564,837 +0.91(+2.22%)
Jun 27, 2011 40.29 41.17 39.95 40.96 1,155,470 +0.73(+1.83%)
Jun 24, 2011 40.73 40.97 39.81 40.22 6,894,548 -0.40(-0.98%)
Jun 23, 2011 39.14 40.71 39.06 40.62 928,334 +0.75(+1.89%)
Jun 22, 2011 40.27 40.88 39.80 39.87 842,096 -0.69(-1.71%)
Jun 21, 2011 39.74 41.41 39.74 40.56 1,844,330 +1.22(+3.11%)
Jun 20, 2011 38.63 39.47 38.57 39.34 1,563,645 +1.75(+4.66%)
Jun 17, 2011 37.80 38.55 37.42 37.58 1,342,454 +0.15(+0.40%)
Jun 16, 2011 37.51 38.04 36.85 37.43 711,893 +0.00(+0.00%)
Jun 15, 2011 37.74 38.77 37.42 37.43 1,055,154 -0.84(-2.19%)
Jun 14, 2011 38.09 38.63 37.63 38.27 1,110,815 +1.06(+2.86%)
Jun 13, 2011 37.65 37.82 36.85 37.21 1,085,577 -0.17(-0.44%)
Jun 10, 2011 38.50 38.65 37.36 37.37 1,286,599 -1.28(-3.31%)
Jun 09, 2011 38.70 39.15 38.33 38.65 825,726 +0.32(+0.84%)
Jun 08, 2011 37.95 38.84 37.88 38.33 1,758,256 +0.15(+0.39%)
Jun 07, 2011 39.26 39.26 38.17 38.18 868,369 -0.70(-1.81%)
Jun 06, 2011 38.67 39.49 38.67 38.88 1,184,179 +0.14(+0.37%)
Jun 03, 2011 39.22 39.85 38.72 38.74 983,075 +0.30(+0.78%)
May 24, 2011 38.48 38.81 38.16 38.44 628,024 -0.02(-0.04%)
May 23, 2011 38.50 39.00 38.45 38.45 750,282 -0.64(-1.63%)
May 20, 2011 39.35 39.70 38.61 39.09 767,233 -0.47(-1.20%)
May 19, 2011 39.46 39.63 38.95 39.57 688,159 +0.39(+1.00%)
May 18, 2011 38.26 39.35 38.05 39.17 625,293 +0.99(+2.61%)
May 17, 2011 37.88 38.54 37.87 38.18 650,377 -0.06(-0.15%)
May 16, 2011 38.53 39.05 37.93 38.24 677,656 -0.42(-1.08%)
May 13, 2011 39.50 39.64 38.32 38.65 685,951 -0.80(-2.03%)
May 12, 2011 38.92 39.87 38.82 39.46 659,901 +0.48(+1.23%)
May 11, 2011 39.40 39.40 38.77 38.98 801,544 -0.54(-1.36%)
May 10, 2011 39.33 39.64 39.00 39.52 582,361 +0.28(+0.71%)
May 09, 2011 39.09 39.57 38.77 39.24 398,869 +0.16(+0.40%)
May 06, 2011 39.58 39.91 38.82 39.08 726,355 +0.04(+0.11%)
May 05, 2011 38.91 39.66 38.74 39.04 626,917 -0.05(-0.13%)
May 04, 2011 39.54 39.62 38.79 39.09 720,358 -0.48(-1.21%)
May 03, 2011 39.52 39.77 38.82 39.57 1,203,653 +0.28(+0.71%)
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.