Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 39.06 39.40 37.86 39.04 14,910,414 +0.91(+2.38%)
Jul 28, 2011 38.28 39.00 38.06 38.13 9,227,818 -0.26(-0.69%)
Jul 27, 2011 38.90 39.22 38.26 38.40 9,111,574 -0.64(-1.65%)
Jul 26, 2011 39.09 39.30 38.84 39.04 6,204,625 -0.14(-0.36%)
Jul 25, 2011 39.41 39.51 39.05 39.18 4,447,415 -0.23(-0.58%)
Jul 22, 2011 39.35 39.58 39.26 39.41 4,341,393 -0.19(-0.48%)
Jul 21, 2011 39.49 39.91 39.27 39.60 7,761,886 +0.35(+0.90%)
Jul 20, 2011 39.45 39.55 39.20 39.25 5,816,711 -0.20(-0.51%)
Jul 19, 2011 39.26 39.62 39.16 39.45 6,973,625 +0.44(+1.12%)
Jul 18, 2011 39.34 39.44 38.76 39.01 8,745,799 -0.28(-0.71%)
Jul 15, 2011 39.52 39.55 39.07 39.29 12,903,696 -0.45(-1.13%)
Jul 14, 2011 40.37 40.39 39.60 39.74 10,090,181 -0.66(-1.64%)
Jul 13, 2011 40.67 40.84 40.22 40.40 6,325,094 -0.21(-0.51%)
Jul 12, 2011 40.79 40.89 40.57 40.61 5,554,806 +0.00(+0.00%)
Jul 11, 2011 40.83 41.04 40.44 40.61 5,865,705 -0.53(-1.28%)
Jul 08, 2011 41.22 41.61 40.94 41.14 5,657,714 -0.19(-0.47%)
Jul 07, 2011 41.45 41.61 41.07 41.33 8,569,564 +0.15(+0.36%)
Jul 06, 2011 41.39 41.49 41.06 41.18 7,149,740 -0.16(-0.38%)
Jul 05, 2011 41.52 41.57 41.17 41.34 6,500,718 -0.26(-0.62%)
Jul 01, 2011 41.71 41.71 41.32 41.59 7,507,480 -0.05(-0.12%)
Jun 30, 2011 41.47 41.68 41.39 41.64 7,103,726 +0.41(+0.99%)
Jun 29, 2011 41.87 41.93 41.17 41.24 10,552,907 -0.62(-1.48%)
Jun 28, 2011 41.32 42.01 41.12 41.86 5,707,169 +0.55(+1.33%)
Jun 27, 2011 40.89 41.39 40.55 41.31 7,411,207 +0.60(+1.47%)
Jun 24, 2011 41.28 41.38 40.49 40.71 16,685,891 -0.64(-1.54%)
Jun 23, 2011 41.07 41.39 40.65 41.34 6,428,574 -0.16(-0.39%)
Jun 22, 2011 41.42 41.75 41.34 41.50 5,625,684 -0.01(-0.03%)
Jun 21, 2011 41.81 41.81 41.30 41.52 6,092,151 -0.20(-0.48%)
Jun 20, 2011 41.77 41.88 41.32 41.71 5,396,070 +0.31(+0.76%)
Jun 17, 2011 41.98 42.04 41.24 41.40 9,270,012 -0.24(-0.57%)
Jun 16, 2011 41.45 41.71 41.21 41.64 7,776,984 +0.32(+0.78%)
Jun 15, 2011 41.42 41.88 41.29 41.32 7,151,984 -0.46(-1.09%)
Jun 14, 2011 41.85 41.96 41.61 41.77 7,211,356 +0.10(+0.24%)
Jun 13, 2011 41.41 41.96 41.30 41.67 7,423,340 +0.29(+0.69%)
Jun 10, 2011 41.82 42.03 41.37 41.39 6,697,863 -0.64(-1.51%)
Jun 09, 2011 42.11 42.54 41.79 42.02 7,513,437 -0.05(-0.12%)
Jun 08, 2011 42.01 42.19 41.71 42.07 5,206,707 +0.09(+0.20%)
Jun 07, 2011 41.89 42.49 41.78 41.99 5,364,674 +0.16(+0.39%)
Jun 06, 2011 41.86 42.18 41.62 41.82 5,823,185 -0.06(-0.15%)
Jun 03, 2011 42.02 42.19 41.81 41.89 6,496,041 -0.88(-2.05%)
May 24, 2011 43.20 43.20 42.64 42.76 5,832,492 -0.39(-0.89%)
May 23, 2011 42.86 43.26 42.75 43.15 5,954,728 -0.29(-0.66%)
May 20, 2011 43.51 43.70 43.06 43.43 7,393,548 -0.12(-0.29%)
May 19, 2011 43.85 43.91 43.31 43.56 4,688,130 -0.10(-0.22%)
May 18, 2011 43.30 43.80 43.15 43.66 7,261,954 +0.20(+0.46%)
May 17, 2011 42.74 43.66 41.99 43.46 16,563,086 +0.73(+1.72%)
May 16, 2011 42.81 42.99 42.40 42.72 14,107,207 -0.44(-1.01%)
May 13, 2011 42.72 43.59 42.64 43.16 13,174,864 +0.58(+1.36%)
May 12, 2011 41.89 42.64 41.64 42.58 7,696,574 +0.57(+1.36%)
May 11, 2011 41.75 42.25 41.43 42.01 10,029,928 +0.40(+0.96%)
May 10, 2011 41.36 41.69 41.12 41.61 6,609,447 +0.44(+1.06%)
May 09, 2011 40.95 41.35 40.91 41.17 5,079,010 +0.04(+0.10%)
May 06, 2011 41.25 41.44 40.92 41.13 6,354,692 +0.15(+0.37%)
May 05, 2011 41.09 41.29 40.88 40.98 10,094,482 -0.19(-0.45%)
May 04, 2011 40.87 41.32 40.87 41.17 10,146,701 +0.13(+0.31%)
May 03, 2011 40.77 41.25 40.73 41.04 9,129,275 +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.