Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 31.87 32.49 31.61 32.10 5,712,844 +0.00(+0.00%)
Jul 28, 2011 32.27 32.70 31.95 32.10 3,779,899 -0.17(-0.53%)
Jul 27, 2011 33.16 33.16 32.08 32.27 7,693,987 -1.22(-3.64%)
Jul 26, 2011 33.49 34.05 33.43 33.49 2,611,893 +0.07(+0.21%)
Jul 25, 2011 33.19 33.74 33.10 33.42 3,334,162 -0.24(-0.71%)
Jul 22, 2011 33.85 34.04 33.29 33.66 4,275,611 -0.05(-0.15%)
Jul 21, 2011 31.93 33.78 31.81 33.71 10,622,463 +0.53(+1.60%)
Jul 20, 2011 33.29 33.60 32.80 33.18 6,248,391 -0.51(-1.51%)
Jul 19, 2011 33.52 33.92 33.50 33.69 3,999,219 +0.41(+1.23%)
Jul 18, 2011 33.45 33.56 33.01 33.28 3,508,350 -0.20(-0.60%)
Jul 15, 2011 33.64 33.70 33.06 33.48 4,821,137 -0.05(-0.15%)
Jul 14, 2011 34.11 34.32 33.32 33.53 4,604,272 -0.39(-1.15%)
Jul 13, 2011 34.57 34.59 33.75 33.92 4,899,969 -0.39(-1.14%)
Jul 12, 2011 35.61 35.62 33.72 34.31 7,963,506 -1.35(-3.79%)
Jul 11, 2011 35.76 36.40 35.52 35.66 3,293,804 -0.58(-1.60%)
Jul 08, 2011 36.66 36.74 35.77 36.24 3,958,916 -0.87(-2.34%)
Jul 07, 2011 36.78 37.37 36.59 37.11 4,470,388 +0.59(+1.62%)
Jul 06, 2011 36.51 36.72 36.20 36.52 3,234,114 -0.11(-0.30%)
Jul 05, 2011 37.07 37.15 36.52 36.63 3,171,316 -0.42(-1.15%)
Jul 01, 2011 36.57 37.23 36.35 37.05 3,763,470 +0.59(+1.60%)
Jun 30, 2011 35.54 36.60 35.48 36.47 4,669,053 +1.10(+3.11%)
Jun 29, 2011 35.57 35.80 35.09 35.37 3,196,335 -0.11(-0.31%)
Jun 28, 2011 35.15 35.52 35.08 35.48 2,754,370 +0.31(+0.88%)
Jun 27, 2011 34.61 35.46 34.38 35.17 3,817,417 +0.53(+1.53%)
Jun 24, 2011 34.88 35.28 34.57 34.64 5,578,559 -0.33(-0.94%)
Jun 23, 2011 33.79 35.00 33.65 34.97 5,459,421 +0.75(+2.21%)
Jun 22, 2011 34.10 34.45 33.72 34.22 3,413,649 +0.03(+0.07%)
Jun 21, 2011 33.78 34.37 33.45 34.19 3,221,130 +0.59(+1.76%)
Jun 20, 2011 33.51 33.62 32.90 33.60 3,916,974 +0.65(+1.97%)
Jun 17, 2011 33.74 33.78 32.92 32.95 6,862,080 -0.29(-0.87%)
Jun 16, 2011 33.63 33.75 32.93 33.24 5,007,594 -0.36(-1.07%)
Jun 15, 2011 33.45 34.14 33.23 33.60 6,390,958 -0.21(-0.62%)
Jun 14, 2011 33.63 33.96 33.58 33.81 2,890,716 +0.47(+1.41%)
Jun 13, 2011 33.60 33.69 33.15 33.34 3,165,903 -0.22(-0.66%)
Jun 10, 2011 33.70 33.81 33.30 33.56 5,174,171 -0.25(-0.74%)
Jun 09, 2011 33.46 33.99 33.17 33.81 4,449,939 +0.45(+1.35%)
Jun 08, 2011 34.00 34.04 33.21 33.36 4,520,533 -0.84(-2.46%)
Jun 07, 2011 34.24 34.52 34.05 34.20 3,956,939 +0.44(+1.30%)
Jun 06, 2011 33.87 34.13 33.63 33.76 3,786,919 +0.03(+0.09%)
Jun 03, 2011 34.49 34.65 33.67 33.73 4,290,091 -0.72(-2.08%)
May 24, 2011 34.90 34.98 34.43 34.45 3,773,647 -0.38(-1.11%)
May 23, 2011 35.34 35.40 34.79 34.83 4,351,099 -0.94(-2.63%)
May 20, 2011 36.01 36.15 35.56 35.77 3,413,754 -0.29(-0.80%)
May 19, 2011 36.30 36.35 35.84 36.06 2,525,955 -0.22(-0.61%)
May 18, 2011 35.34 36.37 35.30 36.28 3,316,176 +1.00(+2.83%)
May 17, 2011 35.23 35.32 34.81 35.28 4,627,857 -0.09(-0.25%)
May 16, 2011 35.58 35.94 35.18 35.37 3,308,584 -0.58(-1.61%)
May 13, 2011 36.26 36.32 35.75 35.95 3,234,805 -0.30(-0.83%)
May 12, 2011 35.49 36.49 35.41 36.25 3,767,161 +0.65(+1.83%)
May 11, 2011 35.78 35.89 35.24 35.60 3,041,646 -0.23(-0.64%)
May 10, 2011 35.74 35.88 35.42 35.83 4,203,549 +0.27(+0.76%)
May 09, 2011 35.80 35.80 35.20 35.56 3,628,523 -0.17(-0.48%)
May 06, 2011 35.96 36.18 35.67 35.73 4,631,019 +0.12(+0.34%)
May 05, 2011 35.00 35.90 34.95 35.61 6,188,375 +0.46(+1.31%)
May 04, 2011 35.00 35.38 34.71 35.15 4,865,286 +0.27(+0.77%)
May 03, 2011 35.00 35.20 34.54 34.88 4,282,312 -0.14(-0.40%)
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.