Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 42.92 42.92 42.37 42.49 5,870,526 -0.38(-0.89%)
May 23, 2011 42.58 42.98 42.47 42.87 5,993,559 -0.28(-0.66%)
May 20, 2011 43.22 43.42 42.78 43.15 7,441,762 -0.12(-0.29%)
May 19, 2011 43.56 43.63 43.03 43.28 4,718,702 -0.10(-0.22%)
May 18, 2011 43.02 43.52 42.87 43.37 7,309,309 +0.20(+0.46%)
May 17, 2011 42.47 43.38 41.71 43.17 16,671,095 +0.73(+1.72%)
May 16, 2011 42.53 42.71 42.13 42.44 14,199,201 -0.43(-1.01%)
May 13, 2011 42.44 43.31 42.37 42.88 13,260,778 +0.57(+1.36%)
May 12, 2011 41.61 42.37 41.37 42.30 7,746,764 +0.57(+1.36%)
May 11, 2011 41.48 41.98 41.16 41.74 10,095,334 +0.40(+0.96%)
May 10, 2011 41.09 41.42 40.85 41.34 6,652,548 +0.43(+1.06%)
May 09, 2011 40.69 41.08 40.64 40.91 5,112,131 +0.04(+0.10%)
May 06, 2011 40.98 41.18 40.66 40.86 6,396,131 +0.15(+0.37%)
May 05, 2011 40.82 41.02 40.62 40.71 10,160,308 -0.18(-0.45%)
May 04, 2011 40.60 41.05 40.60 40.90 10,212,868 +0.13(+0.31%)
May 03, 2011 40.50 40.98 40.47 40.77 9,188,808 +0.09(+0.21%)
May 02, 2011 40.63 40.74 40.18 40.69 12,061,198 +0.38(+0.93%)
Apr 29, 2011 40.35 40.42 39.62 40.31 28,054,976 -0.21(-0.51%)
Apr 28, 2011 40.35 40.62 40.18 40.52 8,886,458 +0.23(+0.56%)
Apr 27, 2011 39.92 40.39 39.77 40.29 11,817,595 +0.43(+1.07%)
Apr 26, 2011 39.01 39.93 38.98 39.86 18,121,356 +1.08(+2.80%)
Apr 25, 2011 37.76 38.83 37.69 38.78 15,021,002 +0.71(+1.86%)
Apr 21, 2011 39.18 39.27 37.74 38.07 24,668,828 -1.77(-4.43%)
Apr 20, 2011 39.71 40.02 39.44 39.84 10,344,116 +0.71(+1.81%)
Apr 19, 2011 39.05 39.21 38.75 39.13 8,395,214 -0.03(-0.07%)
Apr 18, 2011 38.96 39.40 38.85 39.15 9,782,377 -0.21(-0.52%)
Apr 15, 2011 39.02 39.70 38.96 39.36 11,286,216 +0.48(+1.24%)
Apr 14, 2011 38.82 39.01 38.49 38.88 10,165,466 -0.08(-0.20%)
Apr 13, 2011 38.78 39.21 38.75 38.96 10,690,549 +0.23(+0.59%)
Apr 12, 2011 38.32 38.82 38.30 38.73 9,423,528 +0.22(+0.57%)
Apr 11, 2011 38.23 38.61 37.92 38.51 8,923,005 +0.29(+0.76%)
Apr 08, 2011 38.27 38.52 37.99 38.22 6,237,902 -0.05(-0.13%)
Apr 07, 2011 38.22 38.57 37.93 38.27 6,223,758 -0.04(-0.11%)
Apr 06, 2011 38.47 38.69 38.28 38.31 6,454,064 -0.03(-0.07%)
Apr 05, 2011 38.25 38.55 38.23 38.34 6,541,865 +0.03(+0.07%)
Apr 04, 2011 37.80 38.50 37.73 38.31 7,771,202 +0.67(+1.79%)
Apr 01, 2011 38.25 38.28 37.41 37.64 11,201,558 -0.26(-0.69%)
Mar 31, 2011 38.10 38.32 37.90 37.90 6,347,909 -0.32(-0.83%)
Mar 30, 2011 38.05 38.54 37.89 38.22 6,434,324 +0.33(+0.88%)
Mar 29, 2011 37.37 37.90 37.34 37.89 5,038,999 +0.55(+1.48%)
Mar 28, 2011 37.64 37.74 37.30 37.33 5,371,578 -0.35(-0.94%)
Mar 25, 2011 37.87 38.14 37.58 37.69 7,883,442 -0.09(-0.23%)
Mar 24, 2011 37.50 37.93 37.18 37.77 7,180,910 +0.41(+1.10%)
Mar 23, 2011 37.37 37.53 37.03 37.36 6,386,256 -0.07(-0.18%)
Mar 22, 2011 37.60 37.78 37.34 37.43 7,842,488 -0.22(-0.58%)
Mar 21, 2011 38.04 38.25 37.62 37.64 6,044,652 +0.11(+0.28%)
Mar 18, 2011 38.10 38.23 37.40 37.54 18,099,924 -0.44(-1.16%)
Mar 17, 2011 38.29 38.79 37.81 37.98 15,026,819 +0.62(+1.65%)
Mar 16, 2011 37.26 37.97 37.18 37.36 14,051,277 -0.22(-0.58%)
Mar 15, 2011 37.23 37.86 37.00 37.58 8,463,745 -0.37(-0.97%)
Mar 14, 2011 37.71 38.20 37.64 37.95 9,894,505 -0.01(-0.02%)
Mar 11, 2011 36.77 38.20 36.72 37.96 16,419,011 +1.20(+3.26%)
Mar 10, 2011 36.77 37.02 36.46 36.76 8,004,016 -0.45(-1.22%)
Mar 09, 2011 37.40 37.44 36.93 37.21 5,710,589 -0.03(-0.08%)
Mar 08, 2011 36.72 37.35 36.45 37.24 6,061,990 +0.55(+1.51%)
Mar 07, 2011 37.25 37.28 36.64 36.69 8,933,126 -0.41(-1.11%)
Mar 04, 2011 36.95 37.25 36.84 37.10 8,173,656 -0.04(-0.10%)
Mar 03, 2011 36.62 37.25 36.49 37.13 9,213,914 +0.69(+1.91%)
Mar 02, 2011 36.69 36.81 36.40 36.44 7,668,328 -0.37(-1.00%)
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.