Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 32.92 33.14 32.41 32.79 1,079,622 -0.29(-0.87%)
Jul 28, 2011 33.45 33.77 33.07 33.08 647,721 -0.21(-0.62%)
Jul 27, 2011 33.67 34.07 33.20 33.29 2,330,814 -0.70(-2.06%)
Jul 26, 2011 33.01 34.47 32.99 33.99 3,613,960 +1.27(+3.88%)
Jul 25, 2011 32.44 33.02 32.24 32.72 2,037,513 -0.25(-0.75%)
Jul 22, 2011 32.38 32.98 31.92 32.97 2,006,043 +0.59(+1.84%)
Jul 21, 2011 32.90 33.36 32.28 32.37 2,842,120 -0.30(-0.91%)
Jul 20, 2011 33.02 33.19 32.59 32.67 1,490,509 -0.21(-0.65%)
Jul 19, 2011 32.49 33.02 32.49 32.88 1,746,292 +0.68(+2.10%)
Jul 18, 2011 33.11 33.18 32.10 32.21 1,858,111 -1.14(-3.41%)
Jul 15, 2011 33.60 33.78 33.03 33.35 1,750,622 -0.05(-0.15%)
Jul 14, 2011 34.04 34.15 32.97 33.39 1,436,684 -0.46(-1.36%)
Jul 13, 2011 34.15 34.43 33.82 33.86 928,644 -0.14(-0.41%)
Jul 12, 2011 33.72 34.47 33.54 34.00 1,942,244 +0.32(+0.96%)
Jul 11, 2011 35.30 35.32 33.62 33.68 2,477,374 -2.10(-5.86%)
Jul 08, 2011 36.03 36.18 35.61 35.77 977,382 -0.68(-1.86%)
Jul 07, 2011 36.45 36.85 36.37 36.45 1,447,254 +0.36(+1.01%)
Jul 06, 2011 36.18 36.32 35.53 36.08 1,372,940 -0.32(-0.88%)
Jul 05, 2011 36.75 37.03 36.25 36.41 1,510,144 -0.51(-1.39%)
Jul 01, 2011 36.49 36.98 36.36 36.92 1,127,068 +0.40(+1.08%)
Jun 30, 2011 36.37 36.70 36.07 36.52 2,011,764 +0.17(+0.45%)
Jun 29, 2011 35.90 36.37 35.88 36.36 1,449,164 +0.62(+1.73%)
Jun 28, 2011 35.48 35.83 35.47 35.74 1,298,716 +0.34(+0.96%)
Jun 27, 2011 34.81 35.53 34.81 35.40 1,137,161 +0.52(+1.49%)
Jun 24, 2011 35.28 35.43 34.83 34.88 1,244,491 -0.35(-0.98%)
Jun 23, 2011 35.15 35.57 34.39 35.23 2,761,505 -0.17(-0.49%)
Jun 22, 2011 35.63 35.80 35.20 35.40 2,137,543 -0.31(-0.86%)
Jun 21, 2011 35.44 35.77 35.31 35.71 1,322,158 +0.26(+0.74%)
Jun 20, 2011 35.34 35.47 35.28 35.44 1,195,722 +0.21(+0.61%)
Jun 17, 2011 35.02 35.43 34.55 35.23 4,596,733 +0.44(+1.26%)
Jun 16, 2011 34.62 34.80 34.39 34.79 1,725,884 +0.05(+0.14%)
Jun 15, 2011 34.97 35.16 34.44 34.74 1,732,710 -0.58(-1.64%)
Jun 14, 2011 35.28 35.46 35.02 35.32 1,201,032 +0.35(+0.99%)
Jun 13, 2011 34.82 35.14 34.72 34.97 1,561,445 +0.17(+0.50%)
Jun 10, 2011 35.23 35.31 34.50 34.80 2,635,597 -0.62(-1.75%)
Jun 09, 2011 35.26 35.52 35.09 35.42 1,220,833 +0.15(+0.42%)
Jun 08, 2011 35.12 35.38 34.79 35.27 2,593,603 +0.12(+0.33%)
Jun 07, 2011 35.73 35.94 34.95 35.15 2,531,798 -0.40(-1.14%)
Jun 06, 2011 35.73 35.84 35.48 35.56 2,396,633 -0.20(-0.55%)
Jun 03, 2011 35.69 35.95 35.49 35.75 1,928,502 +2.04(+6.05%)
May 24, 2011 33.93 34.05 33.47 33.72 876,614 -0.21(-0.63%)
May 23, 2011 34.37 34.61 33.92 33.93 977,136 -0.69(-2.00%)
May 20, 2011 34.71 34.76 34.39 34.62 1,484,453 -0.17(-0.50%)
May 19, 2011 34.85 34.88 34.39 34.80 1,971,607 -0.02(-0.05%)
May 18, 2011 34.80 34.89 34.58 34.81 1,885,478 -0.01(-0.02%)
May 17, 2011 34.90 35.25 34.57 34.82 2,565,772 -0.31(-0.87%)
May 16, 2011 35.17 35.42 35.05 35.13 1,045,263 -0.07(-0.19%)
May 13, 2011 35.35 35.48 34.99 35.19 2,370,601 -0.17(-0.49%)
May 12, 2011 35.47 35.54 35.19 35.37 2,129,314 -0.13(-0.37%)
May 11, 2011 35.65 36.04 35.47 35.50 1,698,455 -0.18(-0.51%)
May 10, 2011 35.59 35.75 35.48 35.68 1,663,830 +0.15(+0.42%)
May 09, 2011 35.36 35.80 35.27 35.53 1,608,757 +0.12(+0.35%)
May 06, 2011 35.85 35.99 35.39 35.41 1,491,168 -0.12(-0.35%)
May 05, 2011 35.49 35.87 35.38 35.53 2,036,868 -0.15(-0.42%)
May 04, 2011 35.46 35.71 35.27 35.68 2,967,419 +0.12(+0.32%)
May 03, 2011 35.08 35.65 35.08 35.57 1,735,779 +0.46(+1.32%)
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.