Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 46.77 47.29 46.68 47.03 1,636,240 +0.49(+1.05%)
Apr 28, 2011 47.12 47.54 46.14 46.54 1,388,860 -0.62(-1.32%)
Apr 27, 2011 47.09 47.22 45.08 47.16 2,700,963 +0.60(+1.30%)
Apr 26, 2011 48.79 48.85 46.17 46.55 5,145,906 +1.71(+3.81%)
Apr 25, 2011 44.67 45.05 44.12 44.85 1,619,710 +0.48(+1.09%)
Apr 21, 2011 43.83 44.40 43.53 44.36 2,447,253 +0.67(+1.53%)
Apr 20, 2011 43.11 43.85 42.78 43.69 1,845,078 +1.37(+3.24%)
Apr 19, 2011 41.22 42.40 41.22 42.32 1,103,345 +1.23(+3.00%)
Apr 18, 2011 41.65 41.85 40.39 41.09 1,580,644 -1.32(-3.10%)
Apr 15, 2011 42.15 42.47 41.49 42.40 1,822,782 +0.40(+0.95%)
Apr 14, 2011 40.91 42.40 40.77 42.00 2,774,398 +0.84(+2.04%)
Apr 13, 2011 41.86 42.14 40.86 41.16 1,723,697 -0.39(-0.94%)
Apr 12, 2011 42.40 42.49 41.30 41.55 1,313,402 -1.21(-2.83%)
Apr 11, 2011 43.54 43.72 42.50 42.76 1,102,937 -0.53(-1.23%)
Apr 08, 2011 44.21 44.48 42.94 43.29 1,102,743 -0.67(-1.52%)
Apr 07, 2011 44.02 44.80 43.85 43.96 1,333,768 -0.05(-0.11%)
Apr 06, 2011 44.67 44.74 43.60 44.01 1,028,087 -0.36(-0.81%)
Apr 05, 2011 44.92 45.07 44.32 44.37 1,301,978 -0.64(-1.42%)
Apr 04, 2011 44.97 45.18 44.71 45.01 1,074,115 +0.13(+0.29%)
Apr 01, 2011 45.63 45.63 44.72 44.88 1,883,356 -0.02(-0.04%)
Mar 31, 2011 44.52 45.76 44.52 44.90 2,134,762 +0.67(+1.51%)
Mar 30, 2011 44.18 44.41 43.76 44.23 1,078,548 +0.30(+0.69%)
Mar 29, 2011 44.19 44.25 43.60 43.92 955,294 -0.38(-0.85%)
Mar 28, 2011 44.52 44.91 44.27 44.30 1,220,985 -0.12(-0.28%)
Mar 25, 2011 44.09 44.69 43.70 44.42 1,513,350 +0.39(+0.89%)
Mar 24, 2011 43.73 44.06 43.01 44.03 863,453 +0.69(+1.58%)
Mar 23, 2011 42.81 43.50 42.64 43.34 1,010,786 +0.53(+1.24%)
Mar 22, 2011 42.99 43.07 42.31 42.81 1,065,198 -0.04(-0.10%)
Mar 21, 2011 42.60 42.99 42.45 42.85 1,343,093 +0.93(+2.22%)
Mar 18, 2011 42.25 42.73 41.85 41.92 1,735,453 +0.33(+0.81%)
Mar 17, 2011 41.80 41.89 41.15 41.59 1,377,842 +0.96(+2.35%)
Mar 16, 2011 40.69 41.78 40.13 40.63 1,451,050 -0.35(-0.86%)
Mar 15, 2011 40.75 41.46 39.63 40.98 2,770,343 -0.84(-2.01%)
Mar 14, 2011 41.54 42.45 41.17 41.82 1,434,378 -0.04(-0.10%)
Mar 11, 2011 41.44 42.22 40.73 41.87 1,961,080 +0.06(+0.14%)
Mar 10, 2011 42.96 42.96 41.65 41.81 2,339,712 -1.86(-4.26%)
Mar 09, 2011 44.89 44.99 43.54 43.67 1,802,561 -1.25(-2.78%)
Mar 08, 2011 44.36 45.36 43.69 44.92 1,523,804 +0.66(+1.49%)
Mar 07, 2011 45.83 45.83 44.00 44.26 1,267,924 -1.00(-2.20%)
Mar 04, 2011 45.65 45.76 44.46 45.25 1,020,744 -0.25(-0.56%)
Mar 03, 2011 44.15 46.04 44.15 45.51 1,791,370 +1.84(+4.21%)
Mar 02, 2011 43.53 44.16 42.93 43.67 1,469,265 -0.15(-0.34%)
Mar 01, 2011 44.96 45.03 43.36 43.82 1,672,543 -0.92(-2.06%)
Feb 28, 2011 44.63 44.86 44.10 44.74 2,119,920 +0.69(+1.58%)
Feb 25, 2011 43.29 44.16 43.27 44.05 1,290,036 +0.90(+2.08%)
Feb 24, 2011 43.29 43.74 41.88 43.15 1,763,690 -0.08(-0.19%)
Feb 23, 2011 43.85 43.92 41.96 43.23 2,062,301 -0.59(-1.34%)
Feb 22, 2011 45.74 45.98 43.58 43.82 1,979,458 -2.45(-5.30%)
Feb 18, 2011 46.60 46.60 45.52 46.27 1,744,935 -0.10(-0.21%)
Feb 17, 2011 45.59 46.72 45.29 46.37 2,560,783 +0.68(+1.48%)
Feb 16, 2011 44.69 46.19 44.54 45.69 3,839,202 +1.89(+4.33%)
Feb 15, 2011 43.81 44.33 43.60 43.79 2,810,030 -0.15(-0.33%)
Feb 14, 2011 44.08 44.20 43.40 43.94 1,717,864 -0.16(-0.37%)
Feb 11, 2011 43.38 44.14 42.95 44.10 1,844,732 +0.95(+2.20%)
Feb 10, 2011 42.67 43.29 42.38 43.16 2,116,863 +0.82(+1.95%)
Feb 09, 2011 42.86 43.58 42.14 42.33 2,652,558 -0.39(-0.92%)
Feb 08, 2011 42.49 44.14 42.14 42.72 4,106,473 -0.94(-2.15%)
Feb 07, 2011 42.78 43.83 42.74 43.66 1,914,317 +1.01(+2.37%)
Feb 04, 2011 41.91 42.73 41.84 42.65 937,712 +0.77(+1.83%)
Feb 03, 2011 41.65 42.22 41.18 41.88 1,202,984 +0.25(+0.61%)
Feb 02, 2011 41.70 42.38 41.51 41.63 1,927,790 -0.20(-0.47%)
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.