Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 39.58 40.30 39.46 39.91 6,219,808 +0.68(+1.74%)
May 23, 2011 39.55 39.74 39.13 39.23 5,168,707 -0.98(-2.43%)
May 20, 2011 39.92 40.62 39.47 40.21 5,376,588 +0.32(+0.81%)
May 19, 2011 40.26 40.35 39.54 39.89 4,118,900 -0.24(-0.59%)
May 18, 2011 39.85 40.44 39.70 40.12 5,148,177 +0.38(+0.96%)
May 17, 2011 39.19 39.96 39.05 39.74 5,237,587 +0.34(+0.87%)
May 16, 2011 39.58 40.53 39.22 39.40 4,163,739 -0.28(-0.70%)
May 13, 2011 39.82 40.19 39.29 39.68 4,829,860 -0.03(-0.08%)
May 12, 2011 39.69 40.23 39.19 39.71 5,872,708 -0.44(-1.10%)
May 11, 2011 41.56 41.65 39.89 40.15 5,777,457 -1.57(-3.75%)
May 10, 2011 41.93 42.06 41.31 41.72 4,427,560 -0.18(-0.42%)
May 09, 2011 41.48 42.11 41.21 41.89 6,332,337 +1.46(+3.61%)
May 06, 2011 41.02 41.91 39.94 40.43 9,569,008 +1.16(+2.96%)
May 05, 2011 39.24 39.68 38.32 39.27 9,204,851 -0.73(-1.82%)
May 04, 2011 40.55 40.55 39.45 40.00 5,138,273 -0.70(-1.73%)
May 03, 2011 41.65 41.66 40.35 40.70 5,476,360 -1.05(-2.51%)
May 02, 2011 41.69 41.77 41.57 41.75 4,923,565 -0.79(-1.87%)
Apr 29, 2011 42.09 42.73 41.80 42.54 3,495,734 +0.40(+0.96%)
Apr 28, 2011 42.00 42.54 41.52 42.14 4,076,723 +0.08(+0.20%)
Apr 27, 2011 42.15 42.22 41.09 42.06 3,322,821 +0.02(+0.04%)
Apr 26, 2011 41.67 42.06 41.39 42.04 2,875,093 +0.52(+1.25%)
Apr 25, 2011 41.99 42.08 41.29 41.52 2,571,839 -0.58(-1.37%)
Apr 21, 2011 41.90 42.25 41.62 42.10 2,727,841 +0.02(+0.04%)
Apr 20, 2011 41.90 42.15 41.56 42.08 4,799,732 +0.88(+2.15%)
Apr 19, 2011 41.36 41.54 40.83 41.20 4,075,998 -0.15(-0.36%)
Apr 18, 2011 41.29 41.55 40.58 41.35 4,593,726 -0.44(-1.05%)
Apr 15, 2011 41.72 42.10 41.23 41.79 4,640,474 +0.12(+0.29%)
Apr 14, 2011 41.28 41.88 40.91 41.67 4,827,320 +0.04(+0.10%)
Apr 13, 2011 41.43 42.22 41.26 41.62 5,159,778 +0.55(+1.34%)
Apr 12, 2011 41.94 41.94 40.67 41.08 7,380,077 -1.29(-3.05%)
Apr 11, 2011 43.08 43.24 42.06 42.37 3,818,593 -0.75(-1.74%)
Apr 08, 2011 43.42 43.77 42.79 43.12 4,573,195 +0.00(+0.00%)
Apr 07, 2011 43.07 43.50 42.40 43.12 5,873,834 -0.06(-0.13%)
Apr 06, 2011 44.27 44.36 43.15 43.17 5,408,919 -0.79(-1.80%)
Apr 05, 2011 44.39 44.65 43.86 43.97 5,136,180 -0.55(-1.22%)
Apr 04, 2011 44.71 45.06 44.40 44.51 5,089,338 -0.01(-0.02%)
Apr 01, 2011 44.81 44.86 44.31 44.52 11,062,017 -0.05(-0.10%)
Mar 31, 2011 44.84 45.16 44.53 44.57 7,564,571 -0.26(-0.57%)
Mar 30, 2011 45.24 45.67 44.51 44.82 9,587,106 -0.18(-0.40%)
Mar 29, 2011 44.19 45.04 43.55 45.00 8,065,734 +0.46(+1.04%)
Mar 28, 2011 43.91 45.02 43.75 44.54 8,254,603 +0.34(+0.77%)
Mar 25, 2011 43.55 44.42 43.15 44.20 6,864,745 +0.75(+1.72%)
Mar 24, 2011 43.21 43.51 42.50 43.45 7,653,398 +0.56(+1.30%)
Mar 23, 2011 42.65 42.90 42.12 42.90 10,664,572 +0.27(+0.63%)
Mar 22, 2011 42.24 43.03 42.12 42.63 8,720,613 +0.74(+1.76%)
Mar 21, 2011 41.70 41.91 41.41 41.89 5,961,834 +1.30(+3.22%)
Mar 18, 2011 41.27 41.53 40.25 40.59 7,897,555 -0.28(-0.69%)
Mar 17, 2011 40.15 41.05 39.81 40.87 5,586,855 +1.59(+4.06%)
Mar 16, 2011 39.79 40.43 38.76 39.27 6,748,259 -0.38(-0.95%)
Mar 15, 2011 39.71 40.04 39.48 39.65 6,453,270 -0.41(-1.02%)
Mar 14, 2011 39.51 40.27 39.16 40.06 5,255,517 +0.33(+0.83%)
Mar 11, 2011 38.59 40.07 38.36 39.73 5,015,416 +1.06(+2.74%)
Mar 10, 2011 39.31 39.31 38.51 38.67 6,997,112 -1.12(-2.81%)
Mar 09, 2011 39.91 40.47 39.56 39.79 4,618,072 -0.15(-0.38%)
Mar 08, 2011 40.82 40.95 39.89 39.94 4,645,646 -0.90(-2.19%)
Mar 07, 2011 41.46 41.89 40.68 40.83 4,943,414 -0.30(-0.73%)
Mar 04, 2011 41.67 41.96 40.76 41.13 5,784,544 +0.43(+1.06%)
Mar 03, 2011 41.11 41.84 40.61 40.70 8,070,422 -0.17(-0.42%)
Mar 02, 2011 39.80 40.97 39.25 40.87 20,693,574 +0.29(+0.70%)
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.