Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 44.08 44.48 43.71 44.26 1,660,059 +0.20(+0.45%)
Jun 29, 2011 43.50 44.07 43.48 44.06 1,195,815 +0.75(+1.73%)
Jun 28, 2011 43.00 43.41 42.98 43.31 1,071,669 +0.41(+0.96%)
Jun 27, 2011 42.18 43.06 42.18 42.90 938,358 +0.63(+1.49%)
Jun 24, 2011 42.75 42.94 42.21 42.27 1,026,924 -0.42(-0.98%)
Jun 23, 2011 42.60 43.10 41.67 42.69 2,278,727 -0.21(-0.49%)
Jun 22, 2011 43.18 43.39 42.66 42.90 1,763,849 -0.37(-0.86%)
Jun 21, 2011 42.95 43.35 42.79 43.27 1,091,013 +0.32(+0.75%)
Jun 20, 2011 42.83 42.99 42.76 42.95 986,681 +0.26(+0.61%)
Jun 17, 2011 42.44 42.94 41.87 42.69 3,793,112 +0.53(+1.26%)
Jun 16, 2011 41.96 42.17 41.67 42.16 1,424,158 +0.06(+0.14%)
Jun 15, 2011 42.38 42.61 41.74 42.10 1,429,790 -0.70(-1.64%)
Jun 14, 2011 42.75 42.97 42.44 42.80 991,063 +0.42(+0.99%)
Jun 13, 2011 42.20 42.58 42.07 42.38 1,288,467 +0.21(+0.50%)
Jun 10, 2011 42.70 42.79 41.81 42.17 2,174,831 -0.75(-1.75%)
Jun 09, 2011 42.73 43.04 42.53 42.92 1,007,402 +0.18(+0.42%)
Jun 08, 2011 42.56 42.87 42.16 42.74 2,140,178 +0.14(+0.33%)
Jun 07, 2011 43.30 43.56 42.36 42.60 2,089,178 -0.49(-1.14%)
Jun 06, 2011 43.30 43.43 43.00 43.09 1,977,643 -0.24(-0.55%)
Jun 03, 2011 43.25 43.57 43.01 43.33 1,591,353 +2.47(+6.05%)
May 24, 2011 41.12 41.27 40.56 40.86 723,361 -0.26(-0.63%)
May 23, 2011 41.65 41.94 41.11 41.12 806,309 -0.84(-2.00%)
May 20, 2011 42.06 42.12 41.67 41.96 1,224,935 -0.21(-0.50%)
May 19, 2011 42.23 42.27 41.68 42.17 1,626,922 -0.02(-0.05%)
May 18, 2011 42.17 42.28 41.91 42.19 1,555,851 -0.01(-0.02%)
May 17, 2011 42.30 42.72 41.90 42.20 2,117,213 -0.37(-0.87%)
May 16, 2011 42.62 42.92 42.48 42.57 862,526 -0.08(-0.19%)
May 13, 2011 42.84 43.00 42.40 42.65 1,956,162 -0.21(-0.49%)
May 12, 2011 42.99 43.07 42.65 42.86 1,757,058 -0.16(-0.37%)
May 11, 2011 43.20 43.68 42.99 43.02 1,401,524 -0.22(-0.51%)
May 10, 2011 43.13 43.33 43.00 43.24 1,372,952 +0.18(+0.42%)
May 09, 2011 42.85 43.38 42.74 43.06 1,327,507 +0.15(+0.35%)
May 06, 2011 43.45 43.61 42.89 42.91 1,230,476 -0.15(-0.35%)
May 05, 2011 43.01 43.47 42.87 43.06 1,680,774 -0.18(-0.42%)
May 04, 2011 42.97 43.28 42.74 43.24 2,448,642 +0.14(+0.32%)
May 03, 2011 42.51 43.20 42.51 43.10 1,432,323 +0.56(+1.32%)
May 02, 2011 42.64 42.67 42.54 42.54 1,208,227 +0.08(+0.19%)
Apr 29, 2011 42.25 42.50 42.23 42.46 1,326,445 +0.00(+0.00%)
Apr 28, 2011 42.45 42.64 42.24 42.46 1,592,809 -0.10(-0.23%)
Apr 27, 2011 42.30 42.76 41.52 42.56 3,020,668 +0.16(+0.38%)
Apr 26, 2011 42.26 42.66 41.99 42.40 2,492,662 +0.20(+0.47%)
Apr 25, 2011 42.30 42.59 42.17 42.20 1,573,894 +0.00(+0.00%)
Apr 21, 2011 43.33 43.64 41.75 42.20 5,250,997 -1.06(-2.45%)
Apr 20, 2011 43.26 44.77 43.13 43.26 9,107,210 +2.81(+6.95%)
Apr 19, 2011 40.00 40.48 39.95 40.45 1,902,063 +0.52(+1.30%)
Apr 18, 2011 40.17 40.21 39.79 39.93 2,079,664 -0.57(-1.41%)
Apr 15, 2011 40.65 40.85 40.39 40.50 1,268,175 -0.20(-0.49%)
Apr 14, 2011 39.57 40.99 39.57 40.70 3,193,230 +1.10(+2.78%)
Apr 13, 2011 40.28 40.30 39.46 39.60 4,161,316 -0.52(-1.30%)
Apr 12, 2011 40.03 40.37 39.77 40.12 3,665,726 -0.13(-0.32%)
Apr 11, 2011 40.44 40.78 40.17 40.25 2,255,395 -0.28(-0.69%)
Apr 08, 2011 41.60 41.90 40.41 40.53 3,044,213 -0.97(-2.34%)
Apr 07, 2011 42.32 42.48 41.46 41.50 1,936,654 -0.92(-2.17%)
Apr 06, 2011 42.35 42.64 42.16 42.42 1,553,050 -0.32(-0.75%)
Apr 05, 2011 42.27 43.28 42.21 42.74 2,601,615 +0.29(+0.68%)
Apr 04, 2011 42.78 43.18 42.37 42.45 977,463 -0.29(-0.68%)
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.