Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 42.94 43.32 42.84 43.14 1,527,707 +0.13(+0.30%)
Apr 28, 2011 42.74 43.05 42.61 43.02 1,963,118 -0.08(-0.19%)
Apr 27, 2011 42.66 43.33 42.42 43.10 1,998,390 +0.28(+0.66%)
Apr 26, 2011 41.43 43.51 41.30 42.81 4,793,703 +0.48(+1.13%)
Apr 25, 2011 42.01 42.35 41.90 42.34 1,424,751 -0.09(-0.21%)
Apr 21, 2011 42.45 42.63 42.30 42.43 860,499 +0.13(+0.30%)
Apr 20, 2011 42.43 42.60 42.21 42.30 1,411,083 +0.05(+0.12%)
Apr 19, 2011 42.37 42.38 41.99 42.25 1,076,189 -0.02(-0.05%)
Apr 18, 2011 42.55 42.63 42.24 42.27 1,126,496 -0.57(-1.33%)
Apr 15, 2011 42.55 42.84 42.34 42.84 1,153,284 +0.41(+0.97%)
Apr 14, 2011 42.23 42.69 42.14 42.43 1,523,037 +0.17(+0.41%)
Apr 13, 2011 42.10 42.42 42.09 42.25 1,335,385 +0.16(+0.39%)
Apr 12, 2011 41.83 42.32 41.83 42.09 1,399,109 +0.15(+0.36%)
Apr 11, 2011 41.86 42.22 41.69 41.94 1,849,395 +0.29(+0.70%)
Apr 08, 2011 41.57 41.98 41.47 41.65 1,363,901 +0.06(+0.14%)
Apr 07, 2011 41.51 41.63 41.36 41.59 1,277,942 -0.03(-0.07%)
Apr 06, 2011 41.45 41.84 41.36 41.62 1,346,324 +0.26(+0.63%)
Apr 05, 2011 40.89 41.42 40.84 41.36 1,402,740 +0.46(+1.13%)
Apr 04, 2011 40.64 40.96 40.63 40.89 1,389,724 +0.30(+0.74%)
Apr 01, 2011 40.71 40.90 40.47 40.59 1,933,941 -0.04(-0.09%)
Mar 31, 2011 40.91 41.05 40.58 40.63 2,040,012 -0.25(-0.62%)
Mar 30, 2011 40.89 40.89 40.89 40.89 1,724,257 -0.07(-0.18%)
Mar 29, 2011 40.46 40.97 40.44 40.96 1,351,561 +0.43(+1.07%)
Mar 28, 2011 40.70 40.91 40.44 40.53 1,742,251 -0.11(-0.28%)
Mar 25, 2011 40.73 40.88 40.56 40.64 1,206,619 +0.00(+0.00%)
Mar 24, 2011 40.45 40.73 40.42 40.64 1,111,428 +0.22(+0.55%)
Mar 23, 2011 40.53 40.53 40.08 40.41 1,477,678 -0.12(-0.30%)
Mar 22, 2011 40.75 40.89 40.46 40.53 1,299,606 -0.25(-0.62%)
Mar 21, 2011 40.41 40.80 40.38 40.79 1,984,869 +0.52(+1.28%)
Mar 18, 2011 39.99 40.42 39.77 40.27 2,112,814 +0.64(+1.60%)
Mar 17, 2011 39.79 40.14 39.61 39.64 1,940,110 +0.09(+0.23%)
Mar 16, 2011 39.88 40.15 39.53 39.55 3,798,490 -0.48(-1.20%)
Mar 15, 2011 39.76 40.10 39.70 40.03 2,516,808 +0.32(+0.81%)
Mar 14, 2011 40.07 40.17 39.62 39.70 1,514,789 -0.46(-1.15%)
Mar 11, 2011 40.13 40.35 40.06 40.17 690,600 +0.07(+0.19%)
Mar 10, 2011 40.09 40.31 40.03 40.09 1,432,377 -0.21(-0.52%)
Mar 09, 2011 40.02 40.36 40.00 40.30 885,775 +0.16(+0.41%)
Mar 08, 2011 39.97 40.23 39.81 40.14 1,303,311 +0.22(+0.56%)
Mar 07, 2011 39.72 39.97 39.59 39.91 1,544,050 +0.34(+0.85%)
Mar 04, 2011 39.66 39.87 39.52 39.58 1,665,663 -0.07(-0.17%)
Mar 03, 2011 39.45 39.71 39.40 39.64 1,876,875 +0.28(+0.70%)
Mar 02, 2011 39.02 39.45 38.96 39.37 2,545,090 +0.34(+0.88%)
Mar 01, 2011 39.20 39.26 39.02 39.02 2,077,171 -0.09(-0.23%)
Feb 28, 2011 38.61 39.27 38.43 39.11 2,600,421 +0.28(+0.71%)
Feb 25, 2011 38.96 39.05 38.59 38.84 2,875,127 -0.25(-0.63%)
Feb 24, 2011 37.79 39.25 37.78 39.08 5,099,152 +1.35(+3.57%)
Feb 23, 2011 38.07 38.49 37.72 37.74 3,200,483 -0.44(-1.16%)
Feb 22, 2011 37.12 38.35 37.04 38.18 3,153,363 +0.81(+2.17%)
Feb 18, 2011 37.15 37.38 37.01 37.37 1,297,670 +0.19(+0.50%)
Feb 17, 2011 36.73 37.30 36.73 37.19 1,298,874 +0.32(+0.87%)
Feb 16, 2011 36.92 37.09 36.73 36.87 768,187 -0.04(-0.12%)
Feb 15, 2011 36.92 37.00 36.81 36.91 1,077,362 -0.04(-0.12%)
Feb 14, 2011 37.06 37.15 36.78 36.96 1,564,108 -0.18(-0.48%)
Feb 11, 2011 36.76 37.23 36.76 37.14 809,882 +0.22(+0.60%)
Feb 10, 2011 37.31 37.32 36.78 36.91 1,294,950 -0.54(-1.45%)
Feb 09, 2011 37.17 37.52 37.17 37.45 893,592 +0.14(+0.38%)
Feb 08, 2011 36.94 37.41 36.91 37.31 1,645,290 +0.33(+0.90%)
Feb 07, 2011 37.20 37.20 36.84 36.98 2,148,529 -0.51(-1.37%)
Feb 04, 2011 37.10 37.65 36.73 37.49 2,407,767 +0.00(+0.00%)
Feb 03, 2011 36.58 37.76 36.58 37.49 3,149,860 +1.40(+3.87%)
Feb 02, 2011 35.29 36.55 35.25 36.10 3,578,375 +1.09(+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.