Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 37.38 38.44 37.38 38.20 2,008,941 +0.87(+2.33%)
Jun 29, 2011 37.52 37.94 37.17 37.32 1,990,112 -0.13(-0.35%)
Jun 28, 2011 37.45 37.53 37.17 37.45 1,354,720 +0.08(+0.21%)
Jun 27, 2011 37.15 37.76 36.63 37.38 1,658,149 +0.09(+0.25%)
Jun 24, 2011 37.33 37.74 36.57 37.28 3,261,593 -0.10(-0.28%)
Jun 23, 2011 36.55 37.47 36.24 37.38 2,014,728 +0.36(+0.98%)
Jun 22, 2011 36.72 37.50 36.57 37.02 2,945,498 +0.34(+0.92%)
Jun 21, 2011 36.48 36.92 36.03 36.69 3,441,449 +0.42(+1.17%)
Jun 20, 2011 36.42 36.56 36.16 36.26 2,214,148 -0.34(-0.92%)
Jun 17, 2011 37.73 37.86 36.23 36.60 3,896,112 -0.80(-2.14%)
Jun 16, 2011 37.95 37.95 37.09 37.40 3,124,236 -0.60(-1.59%)
Jun 15, 2011 38.30 38.60 37.70 38.01 1,994,116 -0.75(-1.94%)
Jun 14, 2011 38.53 38.97 38.36 38.76 2,014,456 +0.62(+1.63%)
Jun 13, 2011 38.49 38.77 38.07 38.14 1,234,309 -0.23(-0.61%)
Jun 10, 2011 38.76 38.83 37.67 38.37 2,938,129 -0.52(-1.33%)
Jun 09, 2011 39.14 39.48 38.69 38.89 2,256,715 -0.17(-0.44%)
Jun 08, 2011 39.56 39.65 38.88 39.06 3,996,038 -0.63(-1.59%)
Jun 07, 2011 39.27 40.07 39.19 39.69 1,896,876 +0.55(+1.41%)
Jun 06, 2011 39.64 39.77 39.01 39.14 1,541,749 -0.39(-0.98%)
Jun 03, 2011 39.77 40.33 39.46 39.52 1,867,773 +0.24(+0.61%)
May 24, 2011 39.96 40.14 39.14 39.28 1,960,122 -0.63(-1.58%)
May 23, 2011 40.05 40.14 39.63 39.91 2,417,986 -0.79(-1.95%)
May 20, 2011 40.19 40.87 39.73 40.71 2,258,201 +0.50(+1.24%)
May 19, 2011 41.16 41.32 39.60 40.21 3,882,230 -0.49(-1.21%)
May 18, 2011 40.31 40.97 40.17 40.70 1,816,628 +0.36(+0.90%)
May 17, 2011 40.48 40.58 39.84 40.33 2,789,335 -0.33(-0.81%)
May 16, 2011 40.77 41.39 40.55 40.66 2,717,872 -0.28(-0.67%)
May 13, 2011 41.00 41.29 40.53 40.94 2,341,374 -0.01(-0.02%)
May 12, 2011 40.56 41.29 40.36 40.95 4,269,635 +0.15(+0.36%)
May 11, 2011 41.29 41.76 40.63 40.80 3,974,728 -0.85(-2.03%)
May 10, 2011 41.96 42.26 41.30 41.65 4,162,094 -0.06(-0.14%)
May 09, 2011 41.88 42.26 41.35 41.71 3,895,319 -0.24(-0.58%)
May 06, 2011 42.32 43.03 41.54 41.95 8,730,882 +0.92(+2.25%)
May 05, 2011 40.33 42.53 40.21 41.02 5,238,522 +0.16(+0.40%)
May 04, 2011 41.73 42.62 40.09 40.86 4,706,655 +0.36(+0.89%)
May 03, 2011 41.47 41.73 40.07 40.50 4,650,581 -0.98(-2.37%)
May 02, 2011 41.57 41.94 41.42 41.48 1,663,031 -0.19(-0.46%)
Apr 29, 2011 41.88 42.19 41.57 41.67 3,077,773 -0.30(-0.72%)
Apr 28, 2011 42.30 42.57 41.34 41.97 3,472,857 -0.49(-1.16%)
Apr 27, 2011 42.59 43.04 41.97 42.47 2,518,752 -0.17(-0.40%)
Apr 26, 2011 42.57 42.69 41.80 42.64 4,078,114 +0.09(+0.22%)
Apr 25, 2011 43.04 43.12 42.15 42.54 1,949,296 +0.29(+0.69%)
Apr 21, 2011 43.38 43.72 41.95 42.25 6,915,549 -2.64(-5.88%)
Apr 20, 2011 44.03 45.06 43.99 44.89 2,776,862 +1.91(+4.44%)
Apr 19, 2011 43.14 43.46 42.71 42.98 2,720,199 -0.09(-0.20%)
Apr 18, 2011 44.16 44.33 42.82 43.07 2,590,675 -1.70(-3.80%)
Apr 15, 2011 43.88 45.07 43.58 44.77 1,973,109 +0.78(+1.78%)
Apr 14, 2011 43.78 44.04 42.86 43.98 2,842,781 -0.21(-0.47%)
Apr 13, 2011 44.92 45.09 43.36 44.19 5,007,401 -0.61(-1.37%)
Apr 12, 2011 45.28 45.39 44.65 44.80 1,633,650 -0.85(-1.85%)
Apr 11, 2011 45.36 45.98 44.81 45.65 2,048,793 +0.43(+0.95%)
Apr 08, 2011 46.43 46.64 44.85 45.22 3,077,975 -0.95(-2.06%)
Apr 07, 2011 47.18 47.43 44.53 46.17 5,174,483 -2.42(-4.97%)
Apr 06, 2011 47.98 48.65 47.67 48.58 1,260,640 +1.11(+2.34%)
Apr 05, 2011 47.62 48.06 47.16 47.47 1,237,517 +0.11(+0.24%)
Apr 04, 2011 48.99 48.99 47.08 47.36 1,511,445 -1.22(-2.50%)
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.