Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 62.61 63.53 62.47 63.07 786,750 +0.69(+1.11%)
Jun 29, 2011 61.30 62.96 60.82 62.38 969,656 +1.35(+2.21%)
Jun 28, 2011 59.26 61.28 59.25 61.03 819,000 +2.23(+3.80%)
Jun 27, 2011 58.59 59.31 58.06 58.80 696,791 +0.00(+0.00%)
Jun 24, 2011 59.82 60.12 58.61 58.80 1,069,641 -1.03(-1.72%)
Jun 23, 2011 58.31 59.95 57.28 59.83 1,121,014 +0.43(+0.72%)
Jun 22, 2011 59.66 60.85 59.37 59.40 625,212 -0.28(-0.47%)
Jun 21, 2011 58.54 60.78 58.54 59.68 1,303,157 +1.43(+2.45%)
Jun 20, 2011 57.69 58.26 57.66 58.25 824,192 -0.30(-0.51%)
Jun 17, 2011 58.36 58.74 57.35 58.55 1,940,007 +0.78(+1.35%)
Jun 16, 2011 58.18 58.59 56.78 57.78 961,129 -0.31(-0.54%)
Jun 15, 2011 58.61 59.79 57.51 58.09 921,660 -1.48(-2.48%)
Jun 14, 2011 58.70 60.21 58.38 59.56 1,382,215 +2.26(+3.95%)
Jun 13, 2011 58.55 59.19 56.25 57.30 1,294,311 -1.30(-2.22%)
Jun 10, 2011 59.19 59.57 58.01 58.60 1,008,113 -1.32(-2.21%)
Jun 09, 2011 59.22 60.63 59.19 59.92 828,623 +0.65(+1.10%)
Jun 08, 2011 58.52 59.90 58.13 59.27 1,559,954 +0.83(+1.41%)
Jun 07, 2011 59.22 59.76 58.19 58.45 1,423,061 -0.29(-0.50%)
Jun 06, 2011 60.05 60.35 58.53 58.74 1,432,199 -1.67(-2.77%)
Jun 03, 2011 60.11 61.72 59.35 60.41 1,473,211 -1.27(-2.06%)
May 24, 2011 59.95 61.78 59.89 61.68 1,636,062 +2.49(+4.20%)
May 23, 2011 59.45 59.67 58.52 59.20 822,891 -1.59(-2.62%)
May 20, 2011 61.08 61.58 59.62 60.79 982,369 -0.17(-0.29%)
May 19, 2011 61.45 62.11 60.12 60.96 1,007,585 -0.40(-0.65%)
May 18, 2011 59.68 61.82 59.43 61.36 1,533,483 +2.08(+3.51%)
May 17, 2011 57.38 59.42 56.98 59.28 1,619,762 +1.44(+2.49%)
May 16, 2011 57.27 59.32 56.71 57.84 1,498,820 +0.15(+0.25%)
May 13, 2011 58.29 58.79 56.60 57.70 852,910 -0.52(-0.90%)
May 12, 2011 58.17 59.11 56.99 58.22 1,443,627 -0.60(-1.02%)
May 11, 2011 61.39 61.49 57.83 58.83 1,140,685 -2.94(-4.77%)
May 10, 2011 60.63 62.18 60.21 61.77 1,213,387 +0.92(+1.52%)
May 09, 2011 59.99 61.31 59.48 60.85 1,151,347 +1.23(+2.07%)
May 06, 2011 60.23 61.90 58.69 59.61 1,257,476 +0.68(+1.15%)
May 05, 2011 58.91 61.95 57.35 58.93 1,943,773 -2.18(-3.56%)
May 04, 2011 63.61 63.65 60.31 61.11 1,244,252 -2.89(-4.51%)
May 03, 2011 65.05 65.07 63.12 64.00 905,905 -1.41(-2.15%)
May 02, 2011 65.33 65.45 64.91 65.40 1,073,502 -1.33(-1.99%)
Apr 29, 2011 65.48 67.11 65.22 66.74 895,358 +1.27(+1.94%)
Apr 28, 2011 65.10 66.17 64.00 65.46 803,139 -0.03(-0.04%)
Apr 27, 2011 67.04 67.04 64.46 65.49 754,473 -1.08(-1.62%)
Apr 26, 2011 66.41 66.85 65.60 66.57 543,455 +0.18(+0.28%)
Apr 25, 2011 66.61 66.86 65.73 66.39 678,848 -0.39(-0.58%)
Apr 21, 2011 66.08 66.85 65.41 66.77 831,888 +0.90(+1.37%)
Apr 20, 2011 65.28 65.94 64.59 65.87 860,764 +1.85(+2.88%)
Apr 19, 2011 63.12 64.24 62.88 64.02 885,142 +0.91(+1.45%)
Apr 18, 2011 63.18 63.63 61.36 63.11 1,185,480 -0.97(-1.52%)
Apr 15, 2011 63.66 64.25 63.03 64.08 1,027,603 +0.42(+0.66%)
Apr 14, 2011 64.00 64.44 63.01 63.66 1,523,592 -1.08(-1.67%)
Apr 13, 2011 64.40 65.84 63.85 64.74 922,905 +0.87(+1.37%)
Apr 12, 2011 64.70 64.97 62.87 63.87 1,553,272 -2.10(-3.18%)
Apr 11, 2011 69.22 69.34 65.70 65.97 849,043 -2.90(-4.20%)
Apr 08, 2011 68.60 69.36 68.25 68.86 750,630 +1.21(+1.80%)
Apr 07, 2011 66.97 67.96 66.24 67.65 819,332 +0.69(+1.03%)
Apr 06, 2011 69.54 69.92 66.32 66.96 1,021,289 -2.22(-3.20%)
Apr 05, 2011 69.17 69.74 68.71 69.17 900,016 -0.86(-1.22%)
Apr 04, 2011 69.95 70.37 69.44 70.03 1,041,527 +0.12(+0.17%)
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.