Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 39.52 39.88 38.86 39.44 1,896,728 +0.31(+0.79%)
May 23, 2011 40.34 40.34 39.10 39.13 2,380,113 -1.79(-4.38%)
May 20, 2011 41.56 41.57 40.56 40.92 1,176,987 -0.86(-2.06%)
May 19, 2011 42.27 42.61 41.43 41.78 1,607,169 -0.20(-0.49%)
May 18, 2011 40.56 42.09 39.93 41.99 2,361,669 +1.39(+3.43%)
May 17, 2011 41.23 41.23 39.69 40.60 2,633,087 -0.92(-2.21%)
May 16, 2011 41.50 42.51 41.19 41.51 1,427,479 -0.20(-0.49%)
May 13, 2011 42.74 43.10 41.56 41.72 2,259,229 -0.92(-2.15%)
May 12, 2011 44.38 44.54 42.51 42.63 2,947,071 -1.78(-4.02%)
May 11, 2011 46.03 46.23 44.19 44.42 1,301,683 -1.58(-3.43%)
May 10, 2011 45.70 46.18 45.51 46.00 1,001,589 +0.53(+1.17%)
May 09, 2011 44.98 45.86 44.71 45.46 1,020,015 +0.52(+1.17%)
May 06, 2011 45.31 45.82 44.65 44.94 1,465,859 +0.53(+1.20%)
May 05, 2011 44.24 45.02 43.77 44.41 1,254,741 -0.33(-0.73%)
May 04, 2011 46.09 46.16 44.19 44.74 1,735,259 -1.27(-2.76%)
May 03, 2011 47.38 47.41 45.86 46.00 1,836,275 -1.55(-3.27%)
May 02, 2011 47.61 47.67 47.44 47.56 1,920,010 +0.45(+0.96%)
Apr 29, 2011 46.85 47.37 46.77 47.11 1,633,380 +0.49(+1.05%)
Apr 28, 2011 47.21 47.62 46.23 46.62 1,386,433 -0.62(-1.32%)
Apr 27, 2011 47.17 47.31 45.16 47.24 2,696,242 +0.61(+1.30%)
Apr 26, 2011 48.88 48.93 46.25 46.63 5,136,912 +1.71(+3.81%)
Apr 25, 2011 44.75 45.13 44.20 44.92 1,616,879 +0.48(+1.09%)
Apr 21, 2011 43.91 44.47 43.61 44.44 2,442,976 +0.67(+1.53%)
Apr 20, 2011 43.19 43.92 42.85 43.77 1,841,853 +1.37(+3.24%)
Apr 19, 2011 41.29 42.48 41.29 42.40 1,101,417 +1.24(+3.00%)
Apr 18, 2011 41.73 41.92 40.46 41.16 1,577,881 -1.32(-3.10%)
Apr 15, 2011 42.22 42.54 41.56 42.48 1,819,596 +0.40(+0.95%)
Apr 14, 2011 40.98 42.47 40.84 42.08 2,769,549 +0.84(+2.04%)
Apr 13, 2011 41.93 42.22 40.93 41.23 1,720,684 -0.39(-0.94%)
Apr 12, 2011 42.47 42.56 41.37 41.63 1,311,107 -1.21(-2.83%)
Apr 11, 2011 43.62 43.80 42.57 42.84 1,101,009 -0.53(-1.23%)
Apr 08, 2011 44.29 44.56 43.02 43.37 1,100,816 -0.67(-1.52%)
Apr 07, 2011 44.10 44.88 43.93 44.04 1,331,437 -0.05(-0.11%)
Apr 06, 2011 44.75 44.82 43.67 44.09 1,026,290 -0.36(-0.81%)
Apr 05, 2011 45.00 45.15 44.40 44.45 1,299,702 -0.64(-1.42%)
Apr 04, 2011 45.05 45.26 44.79 45.09 1,072,238 +0.13(+0.29%)
Apr 01, 2011 45.71 45.71 44.80 44.96 1,880,064 -0.02(-0.04%)
Mar 31, 2011 44.60 45.84 44.60 44.97 2,131,031 +0.67(+1.51%)
Mar 30, 2011 44.25 44.49 43.84 44.30 1,076,662 +0.30(+0.69%)
Mar 29, 2011 44.27 44.33 43.67 44.00 953,624 -0.38(-0.85%)
Mar 28, 2011 44.60 44.99 44.34 44.38 1,218,851 -0.12(-0.28%)
Mar 25, 2011 44.17 44.77 43.78 44.50 1,510,704 +0.39(+0.89%)
Mar 24, 2011 43.80 44.14 43.08 44.11 861,944 +0.69(+1.58%)
Mar 23, 2011 42.89 43.57 42.72 43.42 1,009,020 +0.53(+1.24%)
Mar 22, 2011 43.07 43.15 42.39 42.89 1,063,336 -0.04(-0.10%)
Mar 21, 2011 42.67 43.07 42.52 42.93 1,340,746 +0.93(+2.22%)
Mar 18, 2011 42.32 42.81 41.92 42.00 1,732,420 +0.34(+0.81%)
Mar 17, 2011 41.87 41.96 41.22 41.66 1,375,434 +0.96(+2.35%)
Mar 16, 2011 40.76 41.85 40.20 40.70 1,448,514 -0.35(-0.86%)
Mar 15, 2011 40.82 41.53 39.70 41.05 2,765,501 -0.84(-2.01%)
Mar 14, 2011 41.61 42.52 41.24 41.90 1,431,871 -0.04(-0.10%)
Mar 11, 2011 41.51 42.30 40.80 41.94 1,957,652 +0.06(+0.14%)
Mar 10, 2011 43.03 43.03 41.73 41.88 2,335,623 -1.87(-4.26%)
Mar 09, 2011 44.97 45.07 43.62 43.75 1,799,410 -1.25(-2.78%)
Mar 08, 2011 44.43 45.44 43.77 45.00 1,521,140 +0.66(+1.49%)
Mar 07, 2011 45.91 45.91 44.07 44.34 1,265,708 -1.00(-2.20%)
Mar 04, 2011 45.73 45.84 44.54 45.33 1,018,960 -0.25(-0.56%)
Mar 03, 2011 44.23 46.12 44.23 45.59 1,788,239 +1.84(+4.21%)
Mar 02, 2011 43.61 44.24 43.00 43.75 1,466,697 -0.15(-0.34%)
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.