Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 39.26 39.80 39.26 39.60 10,026,705 +0.09(+0.22%)
Jun 29, 2011 39.46 39.76 38.81 39.51 14,443,852 -0.05(-0.13%)
Jun 28, 2011 37.53 39.86 37.48 39.56 34,335,344 +3.64(+10.14%)
Jun 27, 2011 35.61 36.43 35.61 35.92 13,004,272 +0.19(+0.54%)
Jun 24, 2011 36.14 36.30 35.53 35.73 8,841,907 -0.44(-1.23%)
Jun 23, 2011 35.81 36.25 35.48 36.17 9,706,184 +0.11(+0.29%)
Jun 22, 2011 36.92 37.15 36.02 36.06 10,435,959 -1.13(-3.03%)
Jun 21, 2011 36.59 37.33 36.55 37.19 5,261,902 +0.56(+1.54%)
Jun 20, 2011 36.39 36.70 36.38 36.63 5,192,804 +0.93(+2.61%)
Jun 17, 2011 35.56 35.91 35.56 35.70 5,961,624 +0.36(+1.02%)
Jun 16, 2011 35.41 35.54 34.96 35.33 5,164,987 -0.04(-0.12%)
Jun 15, 2011 35.89 36.05 35.16 35.38 6,486,897 -0.81(-2.25%)
Jun 14, 2011 35.72 36.28 35.68 36.19 6,664,592 +0.76(+2.15%)
Jun 13, 2011 35.10 36.04 35.07 35.43 6,128,306 +0.37(+1.07%)
Jun 10, 2011 35.47 35.89 35.01 35.06 5,635,300 -0.44(-1.25%)
Jun 09, 2011 35.33 35.79 35.31 35.50 5,418,948 +0.25(+0.71%)
Jun 08, 2011 35.88 36.08 35.15 35.25 6,943,869 -0.79(-2.20%)
Jun 07, 2011 35.29 36.23 35.27 36.04 7,844,649 +0.94(+2.67%)
Jun 06, 2011 35.37 35.62 35.09 35.11 5,165,553 -0.26(-0.73%)
Jun 03, 2011 35.43 35.80 35.30 35.37 6,396,143 -1.61(-4.36%)
May 24, 2011 36.74 37.15 36.67 36.98 3,282,086 +0.31(+0.85%)
May 23, 2011 36.88 37.15 36.59 36.66 5,195,654 -0.63(-1.68%)
May 20, 2011 37.88 37.92 37.00 37.29 5,776,232 -0.46(-1.23%)
May 19, 2011 37.35 37.78 37.29 37.76 4,694,885 +0.56(+1.51%)
May 18, 2011 37.22 37.53 37.06 37.20 5,620,656 -0.03(-0.07%)
May 17, 2011 37.19 37.28 36.82 37.22 5,686,132 -0.17(-0.45%)
May 16, 2011 37.59 37.82 37.28 37.39 6,076,285 -0.43(-1.15%)
May 13, 2011 37.15 37.94 37.14 37.82 8,238,479 +0.74(+1.99%)
May 12, 2011 36.23 37.14 36.15 37.09 5,837,168 +0.84(+2.32%)
May 11, 2011 36.47 36.68 36.04 36.24 4,904,596 -0.37(-1.01%)
May 10, 2011 36.50 36.70 36.27 36.61 5,933,091 +0.26(+0.71%)
May 09, 2011 35.87 36.38 35.82 36.35 3,727,261 +0.39(+1.09%)
May 06, 2011 36.48 36.58 35.85 35.96 5,487,779 -0.26(-0.71%)
May 05, 2011 36.26 36.54 35.99 36.22 5,491,640 -0.08(-0.22%)
May 04, 2011 36.16 36.39 35.70 36.30 6,816,952 +0.50(+1.38%)
May 03, 2011 36.11 36.22 35.75 35.81 4,966,806 -0.25(-0.71%)
May 02, 2011 36.01 36.07 35.98 36.06 7,064,636 -0.04(-0.10%)
Apr 29, 2011 36.07 36.19 35.84 36.09 5,042,942 -0.11(-0.30%)
Apr 28, 2011 35.55 36.27 35.34 36.20 5,738,015 +0.64(+1.79%)
Apr 27, 2011 35.10 35.62 35.04 35.57 5,691,024 +0.51(+1.45%)
Apr 26, 2011 35.12 35.34 34.81 35.06 4,172,434 -0.07(-0.19%)
Apr 25, 2011 35.35 35.40 35.02 35.13 3,977,278 -0.04(-0.10%)
Apr 21, 2011 35.35 35.35 35.01 35.16 4,964,121 +0.05(+0.15%)
Apr 20, 2011 34.83 35.19 34.75 35.11 8,475,736 +0.59(+1.70%)
Apr 19, 2011 34.49 34.88 34.42 34.52 6,159,592 +0.07(+0.19%)
Apr 18, 2011 34.23 34.49 33.85 34.45 6,581,748 -0.07(-0.19%)
Apr 15, 2011 35.26 35.26 34.49 34.52 7,838,048 -0.59(-1.69%)
Apr 14, 2011 34.58 35.20 34.49 35.11 8,032,536 +0.29(+0.84%)
Apr 13, 2011 34.28 34.87 34.27 34.82 6,874,799 +0.53(+1.55%)
Apr 12, 2011 33.99 34.36 33.92 34.29 5,046,123 +0.03(+0.09%)
Apr 11, 2011 33.88 34.26 33.87 34.26 4,740,067 +0.32(+0.96%)
Apr 08, 2011 34.49 34.64 33.79 33.93 6,140,660 -0.31(-0.90%)
Apr 07, 2011 34.48 34.48 33.77 34.24 8,451,661 -0.25(-0.74%)
Apr 06, 2011 34.48 34.64 34.31 34.49 8,942,732 +0.32(+0.95%)
Apr 05, 2011 33.84 34.20 33.70 34.17 7,287,513 +0.23(+0.67%)
Apr 04, 2011 33.67 34.01 33.48 33.94 5,681,940 +0.39(+1.15%)
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.