Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 36.03 36.50 35.75 36.13 3,911,975 -0.23(-0.64%)
Jul 28, 2011 36.35 37.04 36.28 36.37 4,596,717 +0.03(+0.09%)
Jul 27, 2011 37.37 37.37 36.21 36.34 5,857,183 -1.19(-3.16%)
Jul 26, 2011 37.70 37.73 37.40 37.52 3,385,101 -0.06(-0.17%)
Jul 25, 2011 37.39 37.71 37.35 37.59 2,824,853 -0.17(-0.45%)
Jul 22, 2011 37.69 37.83 37.69 37.76 2,663,358 -0.47(-1.23%)
Jul 21, 2011 37.81 38.45 37.73 38.23 3,502,210 +0.56(+1.48%)
Jul 20, 2011 37.83 37.95 37.35 37.67 5,564,070 +0.71(+1.92%)
Jul 19, 2011 36.76 37.05 36.67 36.96 5,666,700 +0.26(+0.70%)
Jul 18, 2011 37.12 37.12 36.56 36.70 3,414,785 -0.50(-1.35%)
Jul 15, 2011 37.69 37.70 36.85 37.20 5,217,354 -0.38(-1.01%)
Jul 14, 2011 38.13 38.18 37.52 37.58 2,928,992 -0.55(-1.44%)
Jul 13, 2011 38.27 38.40 38.00 38.13 2,659,614 -0.02(-0.04%)
Jul 12, 2011 38.46 38.65 38.10 38.15 4,109,808 -0.45(-1.17%)
Jul 11, 2011 38.95 39.07 38.49 38.60 3,601,474 -0.68(-1.73%)
Jul 08, 2011 39.74 39.79 39.20 39.28 3,239,354 -0.78(-1.94%)
Jul 07, 2011 40.31 40.39 39.87 40.05 2,747,161 -0.03(-0.08%)
Jul 06, 2011 40.08 40.34 39.87 40.08 1,941,358 -0.01(-0.02%)
Jul 05, 2011 40.38 40.42 39.96 40.09 1,940,454 -0.39(-0.96%)
Jul 01, 2011 40.03 40.59 39.87 40.48 1,901,087 +0.56(+1.40%)
Jun 30, 2011 39.33 39.97 39.29 39.92 2,382,491 +0.62(+1.59%)
Jun 29, 2011 39.19 39.46 39.18 39.30 2,208,025 +0.28(+0.72%)
Jun 28, 2011 38.80 39.11 38.64 39.02 2,118,600 +0.26(+0.66%)
Jun 27, 2011 38.47 38.85 38.30 38.76 1,953,116 +0.38(+0.98%)
Jun 24, 2011 38.68 38.87 38.32 38.38 2,743,857 -0.37(-0.95%)
Jun 23, 2011 38.87 38.94 38.30 38.75 4,708,215 -0.58(-1.49%)
Jun 22, 2011 39.58 39.89 39.29 39.34 3,440,000 -0.37(-0.93%)
Jun 21, 2011 39.91 40.03 39.57 39.71 6,929,224 +0.45(+1.14%)
Jun 20, 2011 39.19 39.31 39.16 39.26 1,939,925 +0.20(+0.51%)
Jun 17, 2011 39.04 39.40 38.81 39.06 3,567,978 +0.30(+0.76%)
Jun 16, 2011 38.74 39.03 38.61 38.76 3,978,807 +0.03(+0.08%)
Jun 15, 2011 39.01 39.30 38.59 38.73 4,066,728 -0.55(-1.41%)
Jun 14, 2011 39.03 39.33 38.82 39.28 3,161,117 +0.56(+1.45%)
Jun 13, 2011 38.69 38.97 38.68 38.72 2,788,822 +0.06(+0.15%)
Jun 10, 2011 38.73 38.95 38.55 38.67 2,900,006 -0.26(-0.68%)
Jun 09, 2011 38.59 39.08 38.55 38.93 2,168,304 +0.37(+0.96%)
Jun 08, 2011 38.83 39.03 38.54 38.56 3,486,057 -0.34(-0.89%)
Jun 07, 2011 39.09 39.12 38.87 38.91 1,697,757 -0.02(-0.06%)
Jun 06, 2011 38.95 39.15 38.83 38.93 2,593,895 -0.16(-0.41%)
Jun 03, 2011 38.67 39.34 38.62 39.09 2,699,432 -1.01(-2.52%)
May 24, 2011 39.59 40.21 39.42 40.10 4,736,082 +0.53(+1.34%)
May 23, 2011 39.31 39.85 39.26 39.57 3,886,870 -0.03(-0.08%)
May 20, 2011 39.70 39.87 39.48 39.60 2,741,205 -0.22(-0.56%)
May 19, 2011 39.59 40.03 39.43 39.83 3,095,221 +0.37(+0.93%)
May 18, 2011 39.16 39.59 39.04 39.46 2,968,970 +0.34(+0.86%)
May 17, 2011 39.25 39.39 38.91 39.12 3,367,561 -0.18(-0.45%)
May 16, 2011 39.27 39.75 39.24 39.30 2,780,355 -0.10(-0.24%)
May 13, 2011 39.33 39.67 39.27 39.39 2,421,276 -0.01(-0.02%)
May 12, 2011 39.51 39.72 39.31 39.40 3,193,481 -0.13(-0.32%)
May 11, 2011 39.55 39.79 39.28 39.53 4,176,037 +0.03(+0.08%)
May 10, 2011 39.79 40.08 39.47 39.50 2,579,058 -0.15(-0.38%)
May 09, 2011 39.55 39.75 39.25 39.65 2,156,124 +0.06(+0.14%)
May 06, 2011 39.46 39.80 39.39 39.59 2,900,946 +0.42(+1.06%)
May 05, 2011 39.00 39.46 38.84 39.18 2,707,898 +0.02(+0.06%)
May 04, 2011 39.39 39.75 39.07 39.15 2,862,905 -0.38(-0.97%)
May 03, 2011 39.20 39.83 39.19 39.54 6,217,001 +0.30(+0.78%)
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.