Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 35.28 35.99 35.02 35.75 13,697,944 +0.74(+2.10%)
Jul 28, 2011 34.96 35.39 34.93 35.02 6,140,640 +0.06(+0.16%)
Jul 27, 2011 35.05 35.26 34.89 34.96 7,736,343 -0.18(-0.51%)
Jul 26, 2011 35.61 35.66 34.94 35.14 8,490,425 -0.37(-1.04%)
Jul 25, 2011 35.68 35.77 35.45 35.51 4,862,145 -0.47(-1.29%)
Jul 22, 2011 35.98 36.02 35.66 35.98 5,739,385 +0.06(+0.15%)
Jul 21, 2011 35.54 36.11 35.52 35.92 9,176,080 +0.53(+1.51%)
Jul 20, 2011 35.69 35.75 35.28 35.39 8,327,300 -0.24(-0.66%)
Jul 19, 2011 35.41 35.66 35.33 35.62 10,250,688 +0.49(+1.40%)
Jul 18, 2011 35.35 35.41 34.96 35.13 8,394,688 -0.35(-0.98%)
Jul 15, 2011 35.36 35.50 34.99 35.48 11,848,440 +0.21(+0.59%)
Jul 14, 2011 35.29 35.48 35.20 35.27 10,326,303 -0.03(-0.08%)
Jul 13, 2011 35.60 35.63 35.25 35.29 9,208,716 -0.08(-0.22%)
Jul 12, 2011 35.24 35.73 35.24 35.37 8,391,758 +0.17(+0.49%)
Jul 11, 2011 35.19 35.55 35.07 35.20 6,916,772 -0.31(-0.88%)
Jul 08, 2011 35.41 35.72 35.33 35.51 14,141,064 -0.37(-1.03%)
Jul 07, 2011 35.96 36.20 35.64 35.88 31,846,870 +2.24(+6.67%)
Jul 06, 2011 33.04 33.86 33.04 33.64 9,995,927 +0.62(+1.87%)
Jul 05, 2011 33.30 33.36 32.95 33.02 8,065,491 -0.26(-0.79%)
Jul 01, 2011 32.67 33.31 32.52 33.28 7,818,840 +0.71(+2.17%)
Jun 30, 2011 32.41 32.57 32.30 32.57 10,097,516 +0.29(+0.90%)
Jun 29, 2011 32.60 32.68 32.27 32.28 8,134,233 -0.14(-0.43%)
Jun 28, 2011 32.45 32.85 32.27 32.42 9,012,720 +0.16(+0.50%)
Jun 27, 2011 31.89 32.32 31.70 32.26 11,954,829 +0.09(+0.28%)
Jun 24, 2011 33.00 33.07 32.16 32.17 18,033,912 -0.90(-2.73%)
Jun 23, 2011 32.36 33.09 32.25 33.07 10,920,038 +0.56(+1.73%)
Jun 22, 2011 32.87 33.03 32.45 32.51 7,906,646 -0.60(-1.80%)
Jun 21, 2011 32.88 33.18 32.74 33.11 7,141,315 +0.31(+0.93%)
Jun 20, 2011 32.77 32.84 32.68 32.80 8,136,772 +0.49(+1.53%)
Jun 17, 2011 32.46 32.82 32.28 32.31 13,070,216 +0.06(+0.17%)
Jun 16, 2011 32.41 32.61 32.11 32.25 8,082,024 -0.18(-0.56%)
Jun 15, 2011 32.66 32.68 32.26 32.43 7,926,077 -0.40(-1.23%)
Jun 14, 2011 32.50 32.98 32.49 32.84 10,115,665 +0.60(+1.85%)
Jun 13, 2011 32.45 32.55 32.05 32.24 8,540,036 -0.19(-0.58%)
Jun 10, 2011 32.73 32.73 32.30 32.43 9,314,644 -0.32(-0.98%)
Jun 09, 2011 32.62 32.98 32.36 32.75 8,897,125 +0.21(+0.64%)
Jun 08, 2011 32.68 32.68 32.30 32.54 11,433,466 -0.14(-0.43%)
Jun 07, 2011 32.95 33.30 32.64 32.68 9,700,627 -0.21(-0.63%)
Jun 06, 2011 32.86 33.03 32.61 32.89 8,744,078 -0.03(-0.08%)
Jun 03, 2011 33.08 33.31 32.86 32.91 9,204,573 -1.28(-3.74%)
May 24, 2011 34.38 34.58 34.10 34.19 8,972,698 -0.19(-0.55%)
May 23, 2011 34.28 34.60 34.25 34.38 7,125,897 -0.12(-0.36%)
May 20, 2011 34.73 34.79 34.34 34.50 11,714,352 -0.42(-1.19%)
May 19, 2011 34.64 34.99 34.09 34.92 10,662,540 +0.23(+0.66%)
May 18, 2011 35.71 35.80 33.89 34.69 29,091,662 -0.57(-1.61%)
May 17, 2011 34.98 35.31 34.91 35.26 8,807,897 +0.31(+0.87%)
May 16, 2011 35.64 35.68 34.89 34.95 10,154,203 -0.65(-1.81%)
May 13, 2011 35.85 36.02 35.41 35.60 9,109,160 -0.17(-0.46%)
May 12, 2011 35.19 35.89 34.98 35.77 11,453,596 +0.66(+1.87%)
May 11, 2011 35.10 35.41 34.91 35.11 10,895,571 +0.23(+0.67%)
May 10, 2011 34.87 34.97 34.73 34.87 6,678,563 +0.32(+0.94%)
May 09, 2011 34.87 34.87 34.42 34.55 6,885,706 -0.35(-1.01%)
May 06, 2011 35.10 35.14 34.85 34.90 12,751,907 +0.12(+0.34%)
May 05, 2011 33.88 35.18 33.79 34.78 19,082,198 +0.79(+2.32%)
May 04, 2011 34.01 34.20 33.65 34.00 11,859,617 +0.02(+0.06%)
May 03, 2011 33.65 34.09 33.52 33.98 11,497,508 +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.