Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 39.05 39.38 37.85 39.03 14,914,454 +0.91(+2.38%)
Jul 28, 2011 38.27 38.99 38.05 38.12 9,230,319 -0.26(-0.69%)
Jul 27, 2011 38.89 39.21 38.25 38.39 9,114,043 -0.64(-1.65%)
Jul 26, 2011 39.08 39.29 38.83 39.03 6,206,307 -0.14(-0.36%)
Jul 25, 2011 39.40 39.50 39.04 39.17 4,448,620 -0.23(-0.58%)
Jul 22, 2011 39.33 39.57 39.25 39.40 4,342,569 -0.19(-0.48%)
Jul 21, 2011 39.48 39.90 39.26 39.59 7,763,990 +0.35(+0.90%)
Jul 20, 2011 39.44 39.54 39.19 39.23 5,818,288 -0.20(-0.51%)
Jul 19, 2011 39.25 39.61 39.15 39.43 6,975,515 +0.44(+1.12%)
Jul 18, 2011 39.33 39.43 38.75 39.00 8,748,169 -0.28(-0.71%)
Jul 15, 2011 39.51 39.54 39.06 39.28 12,907,193 -0.45(-1.13%)
Jul 14, 2011 40.36 40.38 39.59 39.73 10,092,916 -0.66(-1.64%)
Jul 13, 2011 40.65 40.83 40.21 40.39 6,326,809 -0.21(-0.51%)
Jul 12, 2011 40.78 40.88 40.55 40.60 5,556,311 +0.00(+0.00%)
Jul 11, 2011 40.82 41.03 40.43 40.60 5,867,295 -0.53(-1.28%)
Jul 08, 2011 41.21 41.60 40.93 41.13 5,659,247 -0.19(-0.47%)
Jul 07, 2011 41.44 41.60 41.05 41.32 8,571,886 +0.15(+0.36%)
Jul 06, 2011 41.38 41.48 41.05 41.17 7,151,678 -0.16(-0.38%)
Jul 05, 2011 41.51 41.56 41.15 41.33 6,502,480 -0.26(-0.62%)
Jul 01, 2011 41.70 41.70 41.30 41.58 7,509,514 -0.05(-0.12%)
Jun 30, 2011 41.45 41.67 41.38 41.63 7,105,651 +0.41(+0.99%)
Jun 29, 2011 41.86 41.92 41.15 41.23 10,555,767 -0.62(-1.48%)
Jun 28, 2011 41.30 42.00 41.10 41.85 5,708,715 +0.55(+1.33%)
Jun 27, 2011 40.88 41.38 40.54 41.30 7,413,216 +0.60(+1.47%)
Jun 24, 2011 41.27 41.37 40.48 40.70 16,690,413 -0.64(-1.54%)
Jun 23, 2011 41.06 41.38 40.64 41.33 6,430,316 -0.16(-0.39%)
Jun 22, 2011 41.41 41.74 41.33 41.49 5,627,209 -0.01(-0.03%)
Jun 21, 2011 41.80 41.80 41.29 41.50 6,093,802 -0.20(-0.48%)
Jun 20, 2011 41.76 41.87 41.31 41.70 5,397,533 +0.31(+0.76%)
Jun 17, 2011 41.97 42.02 41.23 41.39 9,272,524 -0.24(-0.57%)
Jun 16, 2011 41.44 41.70 41.20 41.63 7,779,091 +0.32(+0.78%)
Jun 15, 2011 41.41 41.87 41.28 41.30 7,153,922 -0.46(-1.09%)
Jun 14, 2011 41.84 41.95 41.60 41.76 7,213,310 +0.10(+0.24%)
Jun 13, 2011 41.40 41.95 41.29 41.66 7,425,352 +0.29(+0.69%)
Jun 10, 2011 41.81 42.02 41.36 41.38 6,699,678 -0.63(-1.51%)
Jun 09, 2011 42.10 42.53 41.78 42.01 7,515,474 -0.05(-0.12%)
Jun 08, 2011 42.00 42.17 41.70 42.06 5,208,118 +0.09(+0.20%)
Jun 07, 2011 41.88 42.48 41.77 41.97 5,366,128 +0.16(+0.39%)
Jun 06, 2011 41.85 42.17 41.61 41.81 5,824,763 -0.06(-0.15%)
Jun 03, 2011 42.01 42.17 41.80 41.87 6,497,802 -0.88(-2.05%)
May 24, 2011 43.19 43.19 42.63 42.75 5,834,072 -0.39(-0.89%)
May 23, 2011 42.85 43.24 42.74 43.14 5,956,341 -0.29(-0.66%)
May 20, 2011 43.49 43.69 43.05 43.42 7,395,552 -0.12(-0.29%)
May 19, 2011 43.84 43.90 43.30 43.55 4,689,401 -0.10(-0.22%)
May 18, 2011 43.29 43.79 43.14 43.64 7,263,922 +0.20(+0.46%)
May 17, 2011 42.73 43.65 41.97 43.44 16,567,575 +0.73(+1.72%)
May 16, 2011 42.80 42.98 42.39 42.71 14,111,030 -0.44(-1.01%)
May 13, 2011 42.71 43.58 42.63 43.14 13,178,434 +0.58(+1.36%)
May 12, 2011 41.87 42.63 41.63 42.57 7,698,660 +0.57(+1.36%)
May 11, 2011 41.74 42.24 41.42 42.00 10,032,646 +0.40(+0.96%)
May 10, 2011 41.35 41.67 41.10 41.60 6,611,238 +0.44(+1.06%)
May 09, 2011 40.94 41.34 40.90 41.16 5,080,387 +0.04(+0.10%)
May 06, 2011 41.24 41.43 40.91 41.12 6,356,414 +0.15(+0.37%)
May 05, 2011 41.08 41.28 40.87 40.97 10,097,217 -0.19(-0.45%)
May 04, 2011 40.85 41.31 40.85 41.15 10,149,450 +0.13(+0.31%)
May 03, 2011 40.75 41.24 40.72 41.03 9,131,749 +0.09(+0.21%)
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.