Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 35.29 36.00 35.03 35.76 13,694,703 +0.74(+2.10%)
Jul 28, 2011 34.97 35.40 34.94 35.03 6,139,187 +0.06(+0.16%)
Jul 27, 2011 35.06 35.27 34.90 34.97 7,734,513 -0.18(-0.51%)
Jul 26, 2011 35.62 35.66 34.95 35.15 8,488,417 -0.37(-1.04%)
Jul 25, 2011 35.69 35.78 35.46 35.52 4,860,995 -0.47(-1.29%)
Jul 22, 2011 35.98 36.03 35.66 35.98 5,738,027 +0.06(+0.15%)
Jul 21, 2011 35.55 36.12 35.53 35.93 9,173,909 +0.53(+1.51%)
Jul 20, 2011 35.70 35.76 35.29 35.39 8,325,330 -0.24(-0.66%)
Jul 19, 2011 35.42 35.66 35.34 35.63 10,248,262 +0.49(+1.40%)
Jul 18, 2011 35.36 35.42 34.97 35.14 8,392,702 -0.35(-0.98%)
Jul 15, 2011 35.37 35.50 35.00 35.48 11,845,637 +0.21(+0.59%)
Jul 14, 2011 35.30 35.49 35.21 35.28 10,323,860 -0.03(-0.08%)
Jul 13, 2011 35.61 35.64 35.25 35.30 9,206,538 -0.08(-0.22%)
Jul 12, 2011 35.25 35.74 35.25 35.38 8,389,772 +0.17(+0.49%)
Jul 11, 2011 35.20 35.56 35.08 35.21 6,915,136 -0.31(-0.88%)
Jul 08, 2011 35.42 35.73 35.34 35.52 14,137,718 -0.37(-1.03%)
Jul 07, 2011 35.97 36.21 35.65 35.89 31,839,336 +2.24(+6.67%)
Jul 06, 2011 33.05 33.87 33.05 33.64 9,993,562 +0.62(+1.87%)
Jul 05, 2011 33.31 33.37 32.96 33.03 8,063,582 -0.26(-0.79%)
Jul 01, 2011 32.68 33.32 32.53 33.29 7,816,990 +0.71(+2.17%)
Jun 30, 2011 32.41 32.58 32.31 32.58 10,095,127 +0.29(+0.90%)
Jun 29, 2011 32.61 32.68 32.28 32.29 8,132,309 -0.14(-0.43%)
Jun 28, 2011 32.46 32.86 32.28 32.43 9,010,588 +0.16(+0.49%)
Jun 27, 2011 31.90 32.32 31.71 32.27 11,952,000 +0.09(+0.28%)
Jun 24, 2011 33.01 33.08 32.17 32.18 18,029,646 -0.90(-2.73%)
Jun 23, 2011 32.37 33.09 32.26 33.08 10,917,454 +0.56(+1.73%)
Jun 22, 2011 32.88 33.04 32.46 32.52 7,904,775 -0.60(-1.80%)
Jun 21, 2011 32.89 33.18 32.75 33.12 7,139,626 +0.31(+0.93%)
Jun 20, 2011 32.78 32.85 32.68 32.81 8,134,847 +0.49(+1.53%)
Jun 17, 2011 32.47 32.83 32.29 32.32 13,067,124 +0.06(+0.17%)
Jun 16, 2011 32.42 32.62 32.12 32.26 8,080,111 -0.18(-0.56%)
Jun 15, 2011 32.66 32.68 32.27 32.44 7,924,201 -0.40(-1.23%)
Jun 14, 2011 32.50 32.98 32.50 32.84 10,113,271 +0.60(+1.85%)
Jun 13, 2011 32.46 32.55 32.05 32.25 8,538,015 -0.19(-0.58%)
Jun 10, 2011 32.74 32.74 32.30 32.43 9,312,440 -0.32(-0.98%)
Jun 09, 2011 32.63 32.99 32.37 32.75 8,895,020 +0.21(+0.64%)
Jun 08, 2011 32.68 32.69 32.31 32.55 11,430,760 -0.14(-0.42%)
Jun 07, 2011 32.96 33.31 32.64 32.68 9,698,332 -0.21(-0.63%)
Jun 06, 2011 32.87 33.04 32.62 32.89 8,742,009 -0.03(-0.08%)
Jun 03, 2011 33.09 33.32 32.87 32.92 9,202,395 -1.28(-3.74%)
May 24, 2011 34.39 34.59 34.11 34.20 8,970,575 -0.19(-0.55%)
May 23, 2011 34.29 34.61 34.25 34.39 7,124,211 -0.12(-0.36%)
May 20, 2011 34.74 34.80 34.35 34.51 11,711,580 -0.42(-1.19%)
May 19, 2011 34.64 35.00 34.10 34.93 10,660,017 +0.23(+0.66%)
May 18, 2011 35.72 35.81 33.89 34.70 29,084,778 -0.57(-1.61%)
May 17, 2011 34.98 35.32 34.92 35.27 8,805,813 +0.31(+0.87%)
May 16, 2011 35.65 35.69 34.89 34.96 10,151,801 -0.65(-1.81%)
May 13, 2011 35.86 36.02 35.42 35.61 9,107,005 -0.17(-0.46%)
May 12, 2011 35.20 35.90 34.99 35.77 11,450,887 +0.66(+1.87%)
May 11, 2011 35.10 35.42 34.92 35.12 10,892,994 +0.23(+0.67%)
May 10, 2011 34.88 34.98 34.74 34.88 6,676,983 +0.32(+0.94%)
May 09, 2011 34.88 34.88 34.43 34.56 6,884,077 -0.35(-1.01%)
May 06, 2011 35.11 35.15 34.86 34.91 12,748,890 +0.12(+0.34%)
May 05, 2011 33.89 35.19 33.80 34.79 19,077,684 +0.79(+2.32%)
May 04, 2011 34.02 34.21 33.66 34.01 11,856,812 +0.02(+0.06%)
May 03, 2011 33.66 34.10 33.53 33.98 11,494,788 +0.26(+0.76%)
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.