Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 37.86 39.06 37.71 38.52 8,538,980 +0.07(+0.19%)
Jul 28, 2011 38.98 39.50 38.35 38.44 11,162,183 -0.33(-0.86%)
Jul 27, 2011 39.92 39.98 38.78 38.78 12,094,843 -1.36(-3.40%)
Jul 26, 2011 40.86 40.91 40.09 40.14 5,568,389 -0.70(-1.71%)
Jul 25, 2011 40.51 41.11 40.48 40.84 5,466,225 -0.07(-0.18%)
Jul 22, 2011 41.37 41.51 40.27 40.91 14,801,613 -1.31(-3.11%)
Jul 21, 2011 41.86 42.47 41.75 42.22 6,236,289 +0.63(+1.52%)
Jul 20, 2011 41.80 41.93 41.37 41.59 5,191,680 -0.07(-0.16%)
Jul 19, 2011 41.22 41.78 41.21 41.66 3,942,386 +0.62(+1.52%)
Jul 18, 2011 41.30 41.33 40.77 41.03 3,883,108 -0.49(-1.19%)
Jul 15, 2011 41.56 41.59 41.09 41.53 5,569,337 +0.17(+0.42%)
Jul 14, 2011 41.85 42.06 41.26 41.35 3,852,635 -0.42(-1.01%)
Jul 13, 2011 41.90 42.26 41.63 41.77 4,666,098 +0.22(+0.54%)
Jul 12, 2011 42.08 42.29 41.49 41.55 6,334,619 -0.75(-1.77%)
Jul 11, 2011 42.52 42.82 42.18 42.30 4,724,806 -0.89(-2.07%)
Jul 08, 2011 43.28 43.39 42.94 43.19 3,977,787 -0.65(-1.49%)
Jul 07, 2011 43.78 43.99 43.62 43.84 3,969,415 +0.54(+1.26%)
Jul 06, 2011 43.16 43.49 42.99 43.30 5,328,429 +0.17(+0.39%)
Jul 05, 2011 43.29 43.65 43.06 43.13 5,653,001 -0.53(-1.21%)
Jul 01, 2011 43.15 43.85 42.91 43.66 5,207,832 +0.44(+1.01%)
Jun 30, 2011 42.64 43.49 42.62 43.22 5,359,981 +0.70(+1.65%)
Jun 29, 2011 42.45 42.73 42.20 42.52 5,002,216 +0.17(+0.41%)
Jun 28, 2011 41.37 42.36 41.14 42.35 6,827,974 +1.15(+2.80%)
Jun 27, 2011 41.01 41.30 40.73 41.19 4,419,522 +0.32(+0.78%)
Jun 24, 2011 41.03 41.17 40.74 40.87 4,884,787 -0.11(-0.27%)
Jun 23, 2011 40.85 41.02 40.28 40.98 6,509,709 -0.37(-0.89%)
Jun 22, 2011 41.72 41.86 41.30 41.35 4,896,555 -0.58(-1.38%)
Jun 21, 2011 41.32 42.03 41.19 41.93 6,653,314 +1.00(+2.45%)
Jun 20, 2011 41.01 41.05 40.82 40.93 3,785,141 +0.42(+1.04%)
Jun 17, 2011 41.30 41.35 40.42 40.51 7,276,432 -0.36(-0.89%)
Jun 16, 2011 40.60 41.02 40.45 40.87 4,637,554 +0.22(+0.54%)
Jun 15, 2011 41.10 41.25 40.60 40.66 5,567,942 -0.83(-1.99%)
Jun 14, 2011 40.85 41.71 40.80 41.48 5,844,849 +1.07(+2.66%)
Jun 13, 2011 40.46 40.68 40.16 40.41 4,342,700 +0.13(+0.32%)
Jun 10, 2011 40.84 40.84 40.17 40.28 4,425,548 -0.67(-1.65%)
Jun 09, 2011 40.67 41.19 40.52 40.95 4,470,808 +0.28(+0.70%)
Jun 08, 2011 41.03 41.18 40.57 40.67 6,256,229 -0.57(-1.37%)
Jun 07, 2011 41.90 41.93 41.19 41.24 4,366,109 -0.44(-1.04%)
Jun 06, 2011 41.43 41.82 41.18 41.67 6,463,580 +0.15(+0.35%)
Jun 03, 2011 41.19 42.01 41.10 41.53 5,532,494 -0.73(-1.72%)
May 24, 2011 42.42 42.62 41.90 42.25 5,128,099 -0.17(-0.39%)
May 23, 2011 42.16 42.74 42.08 42.42 5,630,603 -0.37(-0.86%)
May 20, 2011 43.07 43.17 42.47 42.79 5,564,108 -0.36(-0.84%)
May 19, 2011 43.50 43.62 42.89 43.15 5,018,612 -0.04(-0.10%)
May 18, 2011 42.72 43.30 42.23 43.20 7,590,773 +0.65(+1.54%)
May 17, 2011 43.20 43.36 42.32 42.54 6,992,687 -0.82(-1.90%)
May 16, 2011 43.59 43.95 43.28 43.36 6,148,763 -0.28(-0.64%)
May 13, 2011 43.98 44.17 43.49 43.64 5,167,695 -0.25(-0.58%)
May 12, 2011 44.22 44.27 43.71 43.90 7,745,648 -0.30(-0.69%)
May 11, 2011 44.44 44.63 43.97 44.20 4,645,423 -0.35(-0.78%)
May 10, 2011 44.60 44.70 44.27 44.55 5,840,143 +0.10(+0.23%)
May 09, 2011 44.07 44.73 43.93 44.45 4,487,099 +0.48(+1.10%)
May 06, 2011 43.85 44.49 43.72 43.96 5,587,659 +0.58(+1.33%)
May 05, 2011 43.19 43.99 42.79 43.38 6,356,202 -0.12(-0.28%)
May 04, 2011 44.45 44.61 43.44 43.51 8,800,193 -1.07(-2.39%)
May 03, 2011 44.39 44.61 44.19 44.58 5,585,700 +0.19(+0.42%)
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.