Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 40.60 40.67 39.86 40.56 27,880,766 -0.21(-0.51%)
Apr 28, 2011 40.60 40.88 40.43 40.77 8,831,277 +0.23(+0.56%)
Apr 27, 2011 40.17 40.64 40.02 40.54 11,744,213 +0.43(+1.07%)
Apr 26, 2011 39.25 40.18 39.23 40.11 18,008,830 +1.09(+2.80%)
Apr 25, 2011 37.99 39.07 37.93 39.02 14,927,728 +0.71(+1.86%)
Apr 21, 2011 39.43 39.52 37.97 38.31 24,515,646 -1.78(-4.43%)
Apr 20, 2011 39.96 40.27 39.68 40.08 10,279,884 +0.71(+1.81%)
Apr 19, 2011 39.29 39.46 38.99 39.37 8,343,083 -0.03(-0.07%)
Apr 18, 2011 39.21 39.64 39.09 39.40 9,721,633 -0.21(-0.52%)
Apr 15, 2011 39.26 39.95 39.20 39.61 11,216,134 +0.49(+1.24%)
Apr 14, 2011 39.06 39.25 38.73 39.12 10,102,343 -0.08(-0.20%)
Apr 13, 2011 39.02 39.46 38.99 39.20 10,624,166 +0.23(+0.59%)
Apr 12, 2011 38.56 39.06 38.54 38.97 9,365,012 +0.22(+0.57%)
Apr 11, 2011 38.46 38.85 38.16 38.75 8,867,597 +0.29(+0.76%)
Apr 08, 2011 38.51 38.76 38.23 38.46 6,199,167 -0.05(-0.13%)
Apr 07, 2011 38.46 38.81 38.17 38.51 6,185,111 -0.04(-0.11%)
Apr 06, 2011 38.71 38.93 38.52 38.55 6,413,987 -0.03(-0.07%)
Apr 05, 2011 38.49 38.79 38.46 38.58 6,501,242 +0.03(+0.07%)
Apr 04, 2011 38.04 38.74 37.96 38.55 7,722,946 +0.68(+1.79%)
Apr 01, 2011 38.49 38.51 37.64 37.87 11,132,001 -0.26(-0.69%)
Mar 31, 2011 38.34 38.56 38.14 38.14 6,308,492 -0.32(-0.83%)
Mar 30, 2011 38.29 38.79 38.12 38.46 6,394,369 +0.34(+0.88%)
Mar 29, 2011 37.60 38.14 37.57 38.12 5,007,709 +0.56(+1.48%)
Mar 28, 2011 37.88 37.98 37.54 37.57 5,338,223 -0.36(-0.94%)
Mar 25, 2011 38.11 38.38 37.81 37.92 7,834,489 -0.09(-0.23%)
Mar 24, 2011 37.74 38.17 37.41 38.01 7,136,320 +0.41(+1.10%)
Mar 23, 2011 37.61 37.77 37.27 37.59 6,346,600 -0.07(-0.18%)
Mar 22, 2011 37.84 38.01 37.57 37.66 7,793,790 -0.22(-0.58%)
Mar 21, 2011 38.28 38.49 37.85 37.88 6,007,117 +0.11(+0.28%)
Mar 18, 2011 38.34 38.47 37.64 37.77 17,987,530 -0.44(-1.16%)
Mar 17, 2011 38.53 39.03 38.04 38.21 14,933,508 +0.62(+1.65%)
Mar 16, 2011 37.49 38.20 37.41 37.59 13,964,025 -0.22(-0.58%)
Mar 15, 2011 37.47 38.09 37.23 37.81 8,411,189 -0.37(-0.97%)
Mar 14, 2011 37.94 38.44 37.88 38.19 9,833,064 -0.01(-0.02%)
Mar 11, 2011 37.00 38.44 36.94 38.19 16,317,056 +1.21(+3.26%)
Mar 10, 2011 37.00 37.25 36.69 36.99 7,954,314 -0.46(-1.22%)
Mar 09, 2011 37.64 37.67 37.16 37.44 5,675,128 -0.03(-0.08%)
Mar 08, 2011 36.95 37.58 36.67 37.47 6,024,348 +0.56(+1.51%)
Mar 07, 2011 37.48 37.51 36.87 36.92 8,877,655 -0.41(-1.11%)
Mar 04, 2011 37.18 37.48 37.07 37.33 8,122,901 -0.04(-0.10%)
Mar 03, 2011 36.84 37.49 36.72 37.37 9,156,700 +0.70(+1.91%)
Mar 02, 2011 36.92 37.04 36.63 36.67 7,620,711 -0.37(-1.00%)
Mar 01, 2011 37.22 37.45 36.92 37.04 9,346,192 +0.41(+1.13%)
Feb 28, 2011 37.37 37.58 36.61 36.62 11,289,179 -0.66(-1.78%)
Feb 25, 2011 36.52 37.37 36.42 37.29 10,927,533 +0.93(+2.57%)
Feb 24, 2011 36.44 36.56 36.11 36.35 12,075,288 -0.09(-0.23%)
Feb 23, 2011 37.02 37.23 36.44 36.44 11,402,341 -0.58(-1.56%)
Feb 22, 2011 37.08 37.49 36.83 37.02 9,073,467 -0.26(-0.69%)
Feb 18, 2011 37.29 37.62 37.12 37.27 13,856,808 -0.12(-0.32%)
Feb 17, 2011 37.59 37.95 37.37 37.39 12,499,914 -0.39(-1.02%)
Feb 16, 2011 38.06 38.12 37.36 37.78 16,069,071 -0.63(-1.65%)
Feb 15, 2011 38.26 38.49 38.04 38.41 7,208,141 -0.01(-0.04%)
Feb 14, 2011 38.25 38.59 38.06 38.43 7,589,118 +0.09(+0.22%)
Feb 11, 2011 38.61 38.61 38.21 38.34 9,674,947 -0.38(-0.98%)
Feb 10, 2011 38.76 39.10 38.53 38.72 6,339,992 -0.11(-0.28%)
Feb 09, 2011 39.05 39.24 38.75 38.83 6,313,722 -0.37(-0.94%)
Feb 08, 2011 39.07 39.36 38.98 39.20 4,768,873 +0.04(+0.11%)
Feb 07, 2011 39.41 39.48 39.07 39.16 5,414,412 -0.23(-0.58%)
Feb 04, 2011 39.68 39.68 39.06 39.38 6,417,349 -0.18(-0.45%)
Feb 03, 2011 39.43 39.70 39.24 39.56 5,931,077 -0.13(-0.32%)
Feb 02, 2011 39.34 39.71 39.09 39.69 7,503,206 -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.