Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 41.04 41.51 40.95 40.96 2,373,484 +0.27(+0.66%)
Jun 29, 2011 40.99 41.34 40.69 40.69 1,861,393 -0.18(-0.44%)
Jun 28, 2011 40.52 40.90 40.40 40.87 912,834 +0.51(+1.26%)
Jun 27, 2011 40.16 40.52 39.92 40.36 1,278,167 +0.14(+0.35%)
Jun 24, 2011 40.62 40.64 39.98 40.22 3,410,790 -0.42(-1.03%)
Jun 23, 2011 39.71 40.71 39.71 40.64 2,171,391 -1.05(-2.52%)
Jun 22, 2011 41.78 42.05 41.57 41.69 1,202,424 -0.35(-0.83%)
Jun 21, 2011 41.06 42.12 41.06 42.04 2,310,847 +1.12(+2.75%)
Jun 20, 2011 40.78 40.98 40.17 40.91 1,667,202 +0.51(+1.25%)
Jun 17, 2011 40.61 40.91 40.38 40.41 1,970,175 +0.20(+0.50%)
Jun 16, 2011 39.82 40.23 39.54 40.21 2,953,904 +0.43(+1.08%)
Jun 15, 2011 40.08 40.64 39.74 39.78 2,332,110 -0.70(-1.73%)
Jun 14, 2011 40.49 40.56 40.24 40.48 1,816,442 +0.49(+1.23%)
Jun 13, 2011 40.24 40.52 39.94 39.99 1,873,366 +0.02(+0.05%)
Jun 10, 2011 40.75 40.85 39.92 39.97 1,712,586 -0.99(-2.42%)
Jun 09, 2011 40.82 41.14 40.62 40.96 1,511,967 +0.31(+0.76%)
Jun 08, 2011 41.24 41.30 40.55 40.65 1,259,127 -0.73(-1.76%)
Jun 07, 2011 41.27 41.65 41.07 41.38 1,346,262 +0.32(+0.78%)
Jun 06, 2011 41.79 41.96 41.00 41.06 1,598,499 -0.90(-2.14%)
Jun 03, 2011 42.08 42.51 41.92 41.96 1,240,793 -1.68(-3.85%)
May 24, 2011 44.45 44.48 43.62 43.64 1,192,819 -0.60(-1.36%)
May 23, 2011 44.14 44.59 44.04 44.24 802,493 -0.49(-1.10%)
May 20, 2011 45.34 45.39 44.53 44.73 1,153,300 -0.62(-1.37%)
May 19, 2011 45.34 45.81 45.21 45.35 1,633,419 +0.16(+0.35%)
May 18, 2011 43.88 45.24 43.75 45.19 1,454,825 +1.35(+3.08%)
May 17, 2011 43.52 44.07 43.27 43.84 973,094 +0.22(+0.49%)
May 16, 2011 44.20 44.55 43.58 43.62 1,565,025 -0.65(-1.46%)
May 13, 2011 44.84 44.88 44.18 44.27 1,306,219 -0.65(-1.45%)
May 12, 2011 43.83 45.00 43.77 44.92 1,689,375 +1.04(+2.37%)
May 11, 2011 44.67 44.67 43.73 43.88 1,415,142 -0.83(-1.86%)
May 10, 2011 44.35 44.91 44.35 44.71 1,510,895 +0.47(+1.06%)
May 09, 2011 44.75 44.81 44.20 44.24 1,382,343 -0.42(-0.94%)
May 06, 2011 44.74 45.20 44.43 44.66 1,366,326 +0.51(+1.16%)
May 05, 2011 44.03 44.60 43.61 44.15 1,662,005 -0.05(-0.11%)
May 04, 2011 44.81 45.07 43.88 44.20 1,993,291 -0.40(-0.90%)
May 03, 2011 44.51 44.92 44.47 44.60 1,853,723 -0.05(-0.11%)
May 02, 2011 44.58 45.18 44.14 44.65 1,956,673 +0.39(+0.88%)
Apr 29, 2011 43.57 44.52 43.43 44.26 2,505,767 +1.12(+2.60%)
Apr 28, 2011 42.32 43.99 42.32 43.14 2,882,672 +0.75(+1.77%)
Apr 27, 2011 41.48 42.44 41.40 42.39 2,014,668 +0.93(+2.24%)
Apr 26, 2011 41.79 41.92 41.30 41.46 1,380,905 -0.30(-0.72%)
Apr 25, 2011 41.58 41.82 41.33 41.76 1,324,984 +0.39(+0.94%)
Apr 21, 2011 41.43 41.44 41.03 41.37 974,477 +0.01(+0.02%)
Apr 20, 2011 40.97 41.39 40.89 41.36 1,587,852 +0.83(+2.05%)
Apr 19, 2011 40.27 40.57 39.96 40.53 1,607,729 +0.52(+1.31%)
Apr 18, 2011 39.57 40.03 39.50 40.01 1,719,608 -0.05(-0.14%)
Apr 15, 2011 40.20 40.50 39.90 40.06 1,651,148 -0.05(-0.12%)
Apr 14, 2011 39.99 40.28 39.89 40.11 1,134,815 -0.16(-0.40%)
Apr 13, 2011 40.21 40.43 40.10 40.27 1,427,702 +0.26(+0.65%)
Apr 12, 2011 39.88 40.22 39.81 40.01 1,140,523 -0.21(-0.52%)
Apr 11, 2011 40.13 40.22 39.86 40.22 862,067 +0.15(+0.37%)
Apr 08, 2011 40.30 40.40 39.92 40.07 1,075,262 -0.19(-0.47%)
Apr 07, 2011 40.22 40.44 39.95 40.26 1,861,343 -0.07(-0.17%)
Apr 06, 2011 40.50 40.64 40.28 40.33 1,564,017 -0.09(-0.22%)
Apr 05, 2011 40.35 40.70 40.10 40.42 1,385,311 -0.06(-0.15%)
Apr 04, 2011 40.54 40.66 40.41 40.48 1,060,283 +0.07(+0.17%)
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.