Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 42.55 42.99 42.38 42.46 2,368,912 -0.31(-0.72%)
Jul 28, 2011 43.04 43.29 42.73 42.77 2,858,167 -0.44(-1.03%)
Jul 27, 2011 43.81 43.99 43.14 43.21 2,496,398 -0.79(-1.80%)
Jul 26, 2011 43.85 44.72 43.56 44.00 3,314,976 +0.13(+0.29%)
Jul 25, 2011 44.02 44.31 43.84 43.87 1,680,141 -0.46(-1.04%)
Jul 22, 2011 44.44 44.47 44.26 44.33 2,933,550 +1.08(+2.49%)
Jul 21, 2011 42.75 43.31 42.73 43.26 1,235,241 +0.68(+1.59%)
Jul 20, 2011 42.88 42.88 42.50 42.58 955,170 -0.27(-0.63%)
Jul 19, 2011 42.49 42.87 42.35 42.85 1,064,105 +0.44(+1.05%)
Jul 18, 2011 42.74 42.77 42.15 42.41 992,491 -0.32(-0.76%)
Jul 15, 2011 42.89 42.99 42.53 42.73 1,304,485 -0.17(-0.39%)
Jul 14, 2011 43.28 43.35 42.82 42.90 1,324,406 -0.30(-0.70%)
Jul 13, 2011 43.13 43.36 42.97 43.20 1,192,986 +0.23(+0.53%)
Jul 12, 2011 42.78 43.17 42.52 42.97 1,525,532 +0.08(+0.19%)
Jul 11, 2011 43.08 43.29 42.82 42.89 2,176,263 -0.58(-1.33%)
Jul 08, 2011 43.49 43.60 43.28 43.47 1,199,757 -0.24(-0.55%)
Jul 07, 2011 43.65 43.75 43.45 43.71 1,038,462 +0.27(+0.62%)
Jul 06, 2011 43.24 43.45 43.02 43.44 1,178,958 +0.24(+0.56%)
Jul 05, 2011 43.10 43.26 43.01 43.20 1,036,980 +0.01(+0.02%)
Jul 01, 2011 42.89 43.22 42.67 43.19 1,042,437 +0.42(+0.99%)
Jun 30, 2011 42.98 43.08 42.74 42.77 1,236,063 -0.11(-0.26%)
Jun 29, 2011 42.64 43.05 42.51 42.88 1,243,991 +0.36(+0.85%)
Jun 28, 2011 42.41 42.55 42.29 42.52 1,140,088 +0.23(+0.55%)
Jun 27, 2011 42.11 42.55 42.11 42.29 1,470,966 +0.20(+0.48%)
Jun 24, 2011 42.01 42.14 41.86 42.08 1,594,043 +0.17(+0.39%)
Jun 23, 2011 41.85 41.99 41.43 41.92 1,545,465 -0.17(-0.41%)
Jun 22, 2011 42.17 42.32 42.05 42.09 1,295,066 -0.21(-0.50%)
Jun 21, 2011 42.40 42.43 42.15 42.30 1,348,050 +0.01(+0.02%)
Jun 20, 2011 42.20 42.32 42.19 42.29 956,074 +0.42(+1.01%)
Jun 17, 2011 42.11 42.29 41.78 41.87 1,636,908 -0.17(-0.39%)
Jun 16, 2011 41.26 42.07 41.17 42.04 2,054,607 +0.87(+2.12%)
Jun 15, 2011 41.41 41.48 40.92 41.16 1,454,184 -0.30(-0.73%)
Jun 14, 2011 41.31 41.66 41.17 41.47 1,377,767 +0.32(+0.77%)
Jun 13, 2011 40.56 41.23 40.47 41.15 1,560,006 +0.59(+1.45%)
Jun 10, 2011 40.97 41.03 40.54 40.56 1,617,041 -0.44(-1.06%)
Jun 09, 2011 41.04 41.19 40.73 41.00 1,092,383 -0.08(-0.20%)
Jun 08, 2011 40.86 41.17 40.63 41.08 1,193,398 +0.34(+0.83%)
Jun 07, 2011 40.69 41.01 40.69 40.74 1,201,537 -0.02(-0.04%)
Jun 06, 2011 41.01 41.08 40.74 40.76 1,279,371 -0.25(-0.61%)
Jun 03, 2011 40.86 41.26 40.74 41.01 1,731,683 -0.26(-0.62%)
May 24, 2011 41.47 41.65 41.26 41.26 1,241,945 -0.22(-0.53%)
May 23, 2011 41.61 41.80 41.39 41.48 1,352,990 -0.49(-1.17%)
May 20, 2011 41.16 42.01 41.16 41.97 1,897,461 +0.78(+1.91%)
May 19, 2011 41.61 41.73 41.12 41.19 2,660,883 -0.29(-0.70%)
May 18, 2011 42.19 42.23 41.00 41.48 5,634,826 -1.20(-2.80%)
May 17, 2011 42.47 42.80 42.44 42.68 952,738 +0.01(+0.03%)
May 16, 2011 42.75 42.84 42.55 42.66 1,036,776 -0.21(-0.49%)
May 13, 2011 42.91 43.33 42.83 42.87 1,267,378 -0.17(-0.40%)
May 12, 2011 42.33 43.16 42.21 43.04 1,663,802 +1.00(+2.38%)
May 11, 2011 42.37 42.52 41.95 42.04 821,849 -0.31(-0.72%)
May 10, 2011 41.91 42.45 41.85 42.35 1,543,355 +0.59(+1.41%)
May 09, 2011 42.00 42.10 41.69 41.76 1,361,147 -0.16(-0.37%)
May 06, 2011 42.31 42.59 41.67 41.91 2,091,667 -0.16(-0.37%)
May 05, 2011 42.25 42.44 41.97 42.07 1,866,413 -0.33(-0.78%)
May 04, 2011 42.68 43.13 42.35 42.40 1,794,974 -0.36(-0.84%)
May 03, 2011 42.84 42.95 42.51 42.76 1,531,589 -0.30(-0.69%)
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.