Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 34.94 36.44 34.59 35.18 442,835 -0.46(-1.29%)
Jul 28, 2011 35.25 36.52 34.08 35.64 527,497 +3.09(+9.50%)
Jul 27, 2011 33.47 33.53 32.10 32.54 322,989 -1.24(-3.67%)
Jul 26, 2011 34.42 34.52 33.74 33.78 135,031 -0.64(-1.86%)
Jul 25, 2011 34.26 34.79 34.10 34.42 178,303 -0.34(-0.99%)
Jul 22, 2011 34.94 34.94 34.72 34.77 238,016 -0.08(-0.22%)
Jul 21, 2011 34.82 35.15 34.55 34.84 289,925 +0.24(+0.69%)
Jul 20, 2011 34.95 35.16 34.40 34.60 117,078 -0.24(-0.68%)
Jul 19, 2011 34.51 35.13 34.42 34.84 189,443 +0.69(+2.01%)
Jul 18, 2011 34.71 34.84 33.96 34.16 177,005 -0.76(-2.19%)
Jul 15, 2011 34.56 35.03 34.40 34.92 252,874 +0.55(+1.61%)
Jul 14, 2011 35.06 35.31 34.26 34.37 366,283 -0.64(-1.83%)
Jul 13, 2011 34.17 35.35 34.14 35.01 298,110 +0.95(+2.80%)
Jul 12, 2011 34.10 34.44 33.76 34.05 260,956 -0.33(-0.97%)
Jul 11, 2011 34.45 34.88 33.92 34.38 239,030 -0.61(-1.75%)
Jul 08, 2011 35.11 35.27 34.70 35.00 157,822 -0.76(-2.14%)
Jul 07, 2011 35.31 36.15 35.24 35.76 149,243 +0.81(+2.32%)
Jul 06, 2011 34.90 35.15 34.58 34.95 155,344 -0.08(-0.22%)
Jul 05, 2011 34.85 35.37 34.73 35.02 270,589 +0.17(+0.49%)
Jul 01, 2011 33.51 34.98 33.22 34.85 397,836 +1.58(+4.73%)
Jun 30, 2011 32.65 33.43 32.52 33.28 206,059 +0.68(+2.08%)
Jun 29, 2011 32.32 32.70 31.86 32.60 175,162 +0.49(+1.52%)
Jun 28, 2011 31.40 32.14 31.21 32.11 181,873 +0.66(+2.09%)
Jun 27, 2011 30.88 31.67 30.66 31.45 145,792 +0.51(+1.63%)
Jun 24, 2011 31.60 31.81 30.78 30.95 241,448 -0.52(-1.67%)
Jun 23, 2011 31.15 31.60 30.59 31.47 167,278 -0.16(-0.51%)
Jun 22, 2011 31.61 31.92 31.54 31.64 203,516 -0.23(-0.72%)
Jun 21, 2011 31.48 31.97 31.48 31.86 287,154 +0.70(+2.24%)
Jun 20, 2011 31.37 31.37 31.04 31.17 341,602 +0.16(+0.52%)
Jun 17, 2011 31.08 31.83 30.89 31.01 453,039 +0.21(+0.68%)
Jun 16, 2011 30.38 31.09 30.18 30.80 243,601 +0.39(+1.29%)
Jun 15, 2011 30.29 30.99 30.14 30.40 329,083 -0.28(-0.90%)
Jun 14, 2011 30.29 30.98 30.14 30.68 301,216 +0.82(+2.75%)
Jun 13, 2011 30.51 30.51 29.79 29.86 186,237 -0.35(-1.17%)
Jun 10, 2011 30.96 30.96 29.99 30.21 254,731 -1.02(-3.27%)
Jun 09, 2011 30.97 31.42 30.89 31.23 214,295 +0.43(+1.39%)
Jun 08, 2011 31.43 31.50 30.64 30.80 294,021 -0.87(-2.74%)
Jun 07, 2011 31.88 31.98 31.46 31.67 265,911 +0.11(+0.36%)
Jun 06, 2011 31.82 32.16 31.09 31.56 450,625 -0.35(-1.11%)
Jun 03, 2011 32.27 32.58 31.80 31.91 295,197 -1.21(-3.66%)
May 24, 2011 33.89 33.94 33.10 33.12 211,228 -0.58(-1.72%)
May 23, 2011 33.87 34.23 33.70 33.71 145,884 -1.26(-3.60%)
May 20, 2011 34.93 35.21 34.15 34.96 284,527 -0.26(-0.73%)
May 19, 2011 35.79 35.79 34.80 35.22 137,685 -0.24(-0.67%)
May 18, 2011 34.32 35.58 34.18 35.46 274,268 +1.25(+3.65%)
May 17, 2011 34.68 34.82 34.02 34.21 162,228 -0.82(-2.34%)
May 16, 2011 35.57 35.84 35.02 35.03 212,702 -0.81(-2.26%)
May 13, 2011 36.65 36.72 35.56 35.84 267,059 -0.83(-2.26%)
May 12, 2011 35.77 36.78 35.32 36.67 241,113 +0.62(+1.72%)
May 11, 2011 37.04 37.04 35.85 36.05 152,101 -1.18(-3.17%)
May 10, 2011 36.54 37.27 36.38 37.23 149,337 +0.99(+2.74%)
May 09, 2011 35.48 36.41 35.44 36.24 127,227 +0.49(+1.36%)
May 06, 2011 36.27 36.35 35.61 35.76 191,126 +0.01(+0.03%)
May 05, 2011 35.77 36.58 35.48 35.75 184,596 -0.40(-1.11%)
May 04, 2011 36.58 36.81 35.87 36.15 371,175 -0.46(-1.25%)
May 03, 2011 37.23 37.35 36.44 36.60 326,685 -0.78(-2.09%)
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.