Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 40.62 40.68 39.87 40.57 27,873,212 -0.21(-0.51%)
Apr 28, 2011 40.61 40.89 40.44 40.78 8,828,884 +0.23(+0.56%)
Apr 27, 2011 40.18 40.65 40.03 40.55 11,741,031 +0.43(+1.07%)
Apr 26, 2011 39.26 40.19 39.24 40.12 18,003,952 +1.09(+2.80%)
Apr 25, 2011 38.00 39.08 37.94 39.03 14,923,684 +0.71(+1.86%)
Apr 21, 2011 39.44 39.53 37.98 38.32 24,509,004 -1.78(-4.43%)
Apr 20, 2011 39.97 40.28 39.70 40.09 10,277,099 +0.71(+1.81%)
Apr 19, 2011 39.30 39.47 39.00 39.38 8,340,823 -0.03(-0.07%)
Apr 18, 2011 39.22 39.65 39.10 39.41 9,718,999 -0.21(-0.52%)
Apr 15, 2011 39.27 39.96 39.21 39.62 11,213,095 +0.49(+1.24%)
Apr 14, 2011 39.07 39.26 38.74 39.13 10,099,606 -0.08(-0.20%)
Apr 13, 2011 39.03 39.47 39.00 39.21 10,621,287 +0.23(+0.59%)
Apr 12, 2011 38.57 39.07 38.55 38.98 9,362,475 +0.22(+0.57%)
Apr 11, 2011 38.47 38.86 38.17 38.76 8,865,195 +0.29(+0.76%)
Apr 08, 2011 38.52 38.77 38.24 38.47 6,197,488 -0.05(-0.13%)
Apr 07, 2011 38.47 38.82 38.18 38.52 6,183,435 -0.04(-0.11%)
Apr 06, 2011 38.72 38.94 38.53 38.56 6,412,249 -0.03(-0.07%)
Apr 05, 2011 38.50 38.80 38.47 38.59 6,499,481 +0.03(+0.07%)
Apr 04, 2011 38.05 38.75 37.98 38.56 7,720,854 +0.68(+1.79%)
Apr 01, 2011 38.50 38.52 37.65 37.88 11,128,985 -0.26(-0.69%)
Mar 31, 2011 38.35 38.57 38.15 38.15 6,306,782 -0.32(-0.83%)
Mar 30, 2011 38.30 38.80 38.13 38.47 6,392,637 +0.34(+0.88%)
Mar 29, 2011 37.61 38.15 37.58 38.13 5,006,352 +0.56(+1.48%)
Mar 28, 2011 37.89 37.99 37.55 37.58 5,336,777 -0.36(-0.94%)
Mar 25, 2011 38.12 38.39 37.83 37.93 7,832,367 -0.09(-0.23%)
Mar 24, 2011 37.75 38.18 37.42 38.02 7,134,386 +0.41(+1.10%)
Mar 23, 2011 37.62 37.78 37.28 37.60 6,344,880 -0.07(-0.18%)
Mar 22, 2011 37.85 38.03 37.58 37.67 7,791,678 -0.22(-0.58%)
Mar 21, 2011 38.29 38.50 37.86 37.89 6,005,490 +0.11(+0.28%)
Mar 18, 2011 38.35 38.48 37.65 37.78 17,982,658 -0.44(-1.16%)
Mar 17, 2011 38.54 39.04 38.05 38.22 14,929,463 +0.62(+1.65%)
Mar 16, 2011 37.50 38.22 37.42 37.60 13,960,242 -0.22(-0.59%)
Mar 15, 2011 37.48 38.10 37.24 37.83 8,408,910 -0.37(-0.97%)
Mar 14, 2011 37.95 38.45 37.89 38.20 9,830,400 -0.01(-0.02%)
Mar 11, 2011 37.01 38.45 36.95 38.20 16,312,635 +1.21(+3.26%)
Mar 10, 2011 37.01 37.26 36.70 37.00 7,952,159 -0.46(-1.22%)
Mar 09, 2011 37.65 37.68 37.17 37.45 5,673,591 -0.03(-0.08%)
Mar 08, 2011 36.96 37.59 36.68 37.48 6,022,716 +0.56(+1.51%)
Mar 07, 2011 37.49 37.52 36.88 36.93 8,875,250 -0.41(-1.11%)
Mar 04, 2011 37.19 37.49 37.08 37.34 8,120,700 -0.04(-0.10%)
Mar 03, 2011 36.85 37.50 36.73 37.38 9,154,219 +0.70(+1.91%)
Mar 02, 2011 36.93 37.05 36.64 36.68 7,618,646 -0.37(-1.00%)
Mar 01, 2011 37.23 37.46 36.93 37.05 9,343,660 +0.41(+1.13%)
Feb 28, 2011 37.38 37.59 36.62 36.63 11,286,120 -0.66(-1.78%)
Feb 25, 2011 36.53 37.38 36.43 37.30 10,924,572 +0.93(+2.57%)
Feb 24, 2011 36.45 36.57 36.12 36.36 12,072,016 -0.09(-0.24%)
Feb 23, 2011 37.03 37.24 36.45 36.45 11,399,251 -0.58(-1.56%)
Feb 22, 2011 37.09 37.50 36.84 37.03 9,071,008 -0.26(-0.69%)
Feb 18, 2011 37.30 37.63 37.13 37.28 13,853,054 -0.12(-0.32%)
Feb 17, 2011 37.60 37.96 37.38 37.40 12,496,528 -0.39(-1.02%)
Feb 16, 2011 38.07 38.13 37.37 37.79 16,064,718 -0.64(-1.65%)
Feb 15, 2011 38.27 38.50 38.05 38.42 7,206,188 -0.01(-0.04%)
Feb 14, 2011 38.26 38.60 38.07 38.44 7,587,062 +0.09(+0.22%)
Feb 11, 2011 38.62 38.62 38.22 38.35 9,672,326 -0.38(-0.98%)
Feb 10, 2011 38.77 39.11 38.54 38.73 6,338,274 -0.11(-0.28%)
Feb 09, 2011 39.06 39.25 38.76 38.84 6,312,012 -0.37(-0.94%)
Feb 08, 2011 39.08 39.37 38.99 39.21 4,767,581 +0.04(+0.11%)
Feb 07, 2011 39.42 39.49 39.08 39.17 5,412,945 -0.23(-0.58%)
Feb 04, 2011 39.70 39.70 39.07 39.40 6,415,611 -0.18(-0.45%)
Feb 03, 2011 39.45 39.71 39.25 39.57 5,929,470 -0.13(-0.32%)
Feb 02, 2011 39.35 39.72 39.10 39.70 7,501,173 -0.06(-0.14%)
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.