Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 42.36 42.73 42.25 42.56 1,548,754 +0.13(+0.30%)
Apr 28, 2011 42.16 42.46 42.03 42.43 1,990,163 -0.08(-0.19%)
Apr 27, 2011 42.08 42.74 41.84 42.51 2,025,921 +0.28(+0.66%)
Apr 26, 2011 40.87 42.92 40.74 42.23 4,859,744 +0.47(+1.13%)
Apr 25, 2011 41.44 41.77 41.33 41.76 1,444,379 -0.09(-0.21%)
Apr 21, 2011 41.88 42.05 41.72 41.85 872,354 +0.13(+0.30%)
Apr 20, 2011 41.85 42.03 41.63 41.72 1,430,523 +0.05(+0.12%)
Apr 19, 2011 41.80 41.80 41.42 41.67 1,091,015 -0.02(-0.05%)
Apr 18, 2011 41.97 42.06 41.66 41.69 1,142,016 -0.56(-1.33%)
Apr 15, 2011 41.97 42.25 41.76 42.25 1,169,172 +0.41(+0.97%)
Apr 14, 2011 41.66 42.11 41.57 41.85 1,544,020 +0.17(+0.41%)
Apr 13, 2011 41.53 41.84 41.52 41.68 1,353,782 +0.16(+0.39%)
Apr 12, 2011 41.27 41.75 41.26 41.52 1,418,384 +0.15(+0.36%)
Apr 11, 2011 41.29 41.65 41.12 41.37 1,874,873 +0.29(+0.70%)
Apr 08, 2011 41.00 41.41 40.90 41.08 1,382,691 +0.06(+0.14%)
Apr 07, 2011 40.94 41.07 40.80 41.02 1,295,548 -0.03(-0.07%)
Apr 06, 2011 40.89 41.27 40.79 41.05 1,364,872 +0.26(+0.63%)
Apr 05, 2011 40.33 40.85 40.29 40.79 1,422,065 +0.46(+1.13%)
Apr 04, 2011 40.09 40.40 40.08 40.34 1,408,870 +0.30(+0.74%)
Apr 01, 2011 40.16 40.34 39.92 40.04 1,960,584 -0.04(-0.09%)
Mar 31, 2011 40.36 40.49 40.03 40.08 2,068,117 -0.25(-0.62%)
Mar 30, 2011 40.33 40.33 40.33 40.33 1,748,012 -0.07(-0.18%)
Mar 29, 2011 39.91 40.42 39.89 40.40 1,370,181 +0.43(+1.07%)
Mar 28, 2011 40.15 40.36 39.89 39.98 1,766,254 -0.11(-0.28%)
Mar 25, 2011 40.17 40.33 40.01 40.09 1,223,242 +0.00(+0.00%)
Mar 24, 2011 39.90 40.17 39.87 40.09 1,126,739 +0.22(+0.56%)
Mar 23, 2011 39.98 39.98 39.54 39.86 1,498,035 -0.12(-0.30%)
Mar 22, 2011 40.20 40.34 39.91 39.98 1,317,510 -0.25(-0.62%)
Mar 21, 2011 39.86 40.25 39.83 40.23 2,012,214 +0.51(+1.28%)
Mar 18, 2011 39.44 39.87 39.23 39.72 2,141,922 +0.63(+1.60%)
Mar 17, 2011 39.25 39.59 39.07 39.10 1,966,838 +0.09(+0.23%)
Mar 16, 2011 39.34 39.60 38.99 39.01 3,850,820 -0.47(-1.20%)
Mar 15, 2011 39.22 39.56 39.16 39.48 2,551,482 +0.32(+0.81%)
Mar 14, 2011 39.53 39.63 39.08 39.16 1,535,658 -0.46(-1.15%)
Mar 11, 2011 39.58 39.80 39.52 39.62 700,114 +0.07(+0.19%)
Mar 10, 2011 39.55 39.76 39.49 39.55 1,452,110 -0.21(-0.52%)
Mar 09, 2011 39.47 39.81 39.45 39.75 897,978 +0.16(+0.41%)
Mar 08, 2011 39.43 39.68 39.27 39.59 1,321,266 +0.22(+0.56%)
Mar 07, 2011 39.18 39.43 39.05 39.37 1,565,322 +0.33(+0.85%)
Mar 04, 2011 39.12 39.33 38.98 39.04 1,688,610 -0.07(-0.17%)
Mar 03, 2011 38.91 39.17 38.86 39.11 1,902,732 +0.27(+0.70%)
Mar 02, 2011 38.49 38.91 38.43 38.83 2,580,153 +0.34(+0.88%)
Mar 01, 2011 38.67 38.73 38.49 38.49 2,105,787 -0.09(-0.23%)
Feb 28, 2011 38.09 38.74 37.91 38.58 2,636,246 +0.27(+0.71%)
Feb 25, 2011 38.43 38.52 38.07 38.31 2,914,737 -0.24(-0.63%)
Feb 24, 2011 37.28 38.71 37.26 38.55 5,169,401 +1.33(+3.57%)
Feb 23, 2011 37.55 37.97 37.20 37.23 3,244,575 -0.44(-1.16%)
Feb 22, 2011 36.62 37.82 36.54 37.66 3,196,806 +0.80(+2.17%)
Feb 18, 2011 36.65 36.87 36.51 36.87 1,315,548 +0.18(+0.50%)
Feb 17, 2011 36.23 36.79 36.23 36.68 1,316,768 +0.31(+0.87%)
Feb 16, 2011 36.42 36.59 36.23 36.37 778,770 -0.04(-0.12%)
Feb 15, 2011 36.42 36.50 36.31 36.41 1,092,204 -0.04(-0.12%)
Feb 14, 2011 36.56 36.65 36.28 36.46 1,585,656 -0.18(-0.48%)
Feb 11, 2011 36.26 36.73 36.26 36.63 821,039 +0.22(+0.60%)
Feb 10, 2011 36.80 36.81 36.28 36.41 1,312,790 -0.53(-1.45%)
Feb 09, 2011 36.67 37.01 36.67 36.95 905,902 +0.14(+0.38%)
Feb 08, 2011 36.44 36.90 36.40 36.81 1,667,957 +0.33(+0.90%)
Feb 07, 2011 36.69 36.69 36.34 36.48 2,178,129 -0.51(-1.37%)
Feb 04, 2011 36.59 37.14 36.24 36.98 2,440,939 +0.00(+0.00%)
Feb 03, 2011 36.08 37.25 36.08 36.98 3,193,255 +1.38(+3.87%)
Feb 02, 2011 34.81 36.05 34.77 35.61 3,627,674 +1.08(+3.12%)
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.