Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 41.36 41.36 40.90 40.91 2,035,128 -0.44(-1.06%)
May 23, 2011 41.14 41.48 40.91 41.35 2,168,664 -0.24(-0.58%)
May 20, 2011 41.75 41.77 41.49 41.59 1,667,097 -0.24(-0.57%)
May 19, 2011 42.05 42.14 41.60 41.83 2,651,018 -0.01(-0.02%)
May 18, 2011 42.01 42.01 41.70 41.84 2,806,316 -0.20(-0.48%)
May 17, 2011 42.07 42.09 41.35 42.04 2,487,767 -0.23(-0.54%)
May 16, 2011 41.91 42.45 41.80 42.27 1,906,344 +0.23(+0.55%)
May 13, 2011 42.39 42.50 41.80 42.04 1,352,821 -0.40(-0.94%)
May 12, 2011 42.01 42.49 41.77 42.44 2,088,493 +0.23(+0.54%)
May 11, 2011 42.32 42.50 41.98 42.21 1,973,316 -0.10(-0.24%)
May 10, 2011 42.26 42.42 41.96 42.31 2,075,230 +0.09(+0.21%)
May 09, 2011 41.45 42.46 41.37 42.22 2,336,785 +0.75(+1.81%)
May 06, 2011 41.31 41.85 41.30 41.47 1,862,673 +0.44(+1.07%)
May 05, 2011 40.61 41.38 40.39 41.03 2,363,930 +0.27(+0.66%)
May 04, 2011 41.10 41.11 40.63 40.76 2,743,952 -0.39(-0.95%)
May 03, 2011 41.17 41.58 40.80 41.15 2,324,616 -0.02(-0.05%)
May 02, 2011 41.10 41.23 41.08 41.17 4,350,612 +0.53(+1.30%)
Apr 29, 2011 41.16 41.16 39.77 40.64 4,495,780 -0.36(-0.88%)
Apr 28, 2011 42.18 42.50 40.23 41.00 5,874,356 -1.03(-2.45%)
Apr 27, 2011 41.09 42.12 41.09 42.03 3,182,286 +0.95(+2.31%)
Apr 26, 2011 41.21 41.53 40.81 41.08 1,923,608 +0.12(+0.29%)
Apr 25, 2011 40.89 40.97 40.65 40.96 2,629,780 +0.41(+1.01%)
Apr 21, 2011 40.55 40.60 40.27 40.55 1,403,194 +0.06(+0.15%)
Apr 20, 2011 40.14 40.67 40.06 40.49 1,538,203 +0.72(+1.81%)
Apr 19, 2011 39.50 39.82 39.45 39.77 1,870,871 +0.27(+0.68%)
Apr 18, 2011 39.31 39.75 38.86 39.50 2,479,008 -0.09(-0.23%)
Apr 15, 2011 39.81 39.92 39.50 39.59 2,686,813 -0.05(-0.13%)
Apr 14, 2011 39.48 39.74 39.15 39.64 2,028,180 -0.01(-0.03%)
Apr 13, 2011 39.78 39.97 39.39 39.65 1,832,375 +0.05(+0.13%)
Apr 12, 2011 40.01 40.19 39.47 39.60 2,775,620 -0.54(-1.35%)
Apr 11, 2011 40.29 40.46 40.04 40.14 2,097,622 -0.06(-0.15%)
Apr 08, 2011 40.86 40.91 40.06 40.20 2,540,917 -0.38(-0.94%)
Apr 07, 2011 40.21 40.62 40.07 40.58 1,833,568 +0.01(+0.02%)
Apr 06, 2011 40.75 40.79 39.63 40.57 2,608,635 -0.01(-0.02%)
Apr 05, 2011 40.42 40.71 40.24 40.58 2,236,842 +0.01(+0.02%)
Apr 04, 2011 40.53 40.88 40.26 40.57 2,112,982 +0.22(+0.55%)
Apr 01, 2011 39.75 40.56 39.70 40.35 4,157,804 +0.79(+2.00%)
Mar 31, 2011 39.38 39.62 39.29 39.56 1,516,089 +0.10(+0.25%)
Mar 30, 2011 39.90 39.90 39.37 39.46 2,186,215 -0.27(-0.68%)
Mar 29, 2011 39.30 39.85 39.25 39.73 1,710,759 +0.35(+0.89%)
Mar 28, 2011 39.34 39.48 39.07 39.38 1,990,964 +0.09(+0.23%)
Mar 25, 2011 39.07 39.48 39.07 39.29 2,382,004 +0.23(+0.59%)
Mar 24, 2011 38.30 39.20 38.22 39.06 2,518,934 +0.91(+2.39%)
Mar 23, 2011 38.02 38.30 37.83 38.15 2,394,673 -0.15(-0.39%)
Mar 22, 2011 37.90 38.45 37.90 38.30 2,663,128 +0.45(+1.19%)
Mar 21, 2011 38.03 38.13 37.79 37.85 2,708,853 +0.55(+1.47%)
Mar 18, 2011 36.96 37.55 36.86 37.30 2,985,093 +0.68(+1.86%)
Mar 17, 2011 36.96 37.12 36.52 36.62 2,518,133 +0.02(+0.05%)
Mar 16, 2011 36.28 36.92 35.95 36.60 4,615,461 +0.16(+0.44%)
Mar 15, 2011 36.08 36.71 36.03 36.44 3,519,185 -0.18(-0.49%)
Mar 14, 2011 36.67 37.09 36.50 36.62 1,906,850 -0.40(-1.08%)
Mar 11, 2011 37.26 37.74 36.87 37.02 2,184,812 -0.52(-1.39%)
Mar 10, 2011 38.13 38.13 37.47 37.54 1,574,792 -0.91(-2.37%)
Mar 09, 2011 37.41 38.83 37.22 38.45 3,535,862 +0.90(+2.40%)
Mar 08, 2011 37.28 37.71 37.15 37.55 1,283,642 +0.25(+0.67%)
Mar 07, 2011 37.82 37.97 37.08 37.30 2,033,604 -0.37(-0.98%)
Mar 04, 2011 37.67 37.72 37.20 37.67 2,065,341 +0.06(+0.16%)
Mar 03, 2011 37.48 37.78 37.29 37.61 2,246,311 +0.45(+1.21%)
Mar 02, 2011 37.34 37.60 37.10 37.16 2,330,462 -0.15(-0.40%)
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.