Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 40.96 41.09 40.27 40.38 460,581 -0.37(-0.91%)
May 23, 2011 40.83 41.09 40.40 40.75 960,583 -1.03(-2.46%)
May 20, 2011 41.90 42.11 41.35 41.78 546,838 -0.44(-1.03%)
May 19, 2011 41.85 42.41 41.64 42.21 769,139 +0.74(+1.79%)
May 18, 2011 40.21 41.49 39.85 41.47 840,905 +1.46(+3.66%)
May 17, 2011 39.88 40.28 39.73 40.01 570,109 -0.05(-0.12%)
May 16, 2011 40.46 41.03 39.97 40.05 678,899 -0.69(-1.70%)
May 13, 2011 41.01 41.38 40.67 40.75 642,228 -0.32(-0.79%)
May 12, 2011 40.82 41.40 40.30 41.07 653,047 -0.02(-0.05%)
May 11, 2011 41.39 41.74 40.67 41.09 714,535 -0.46(-1.11%)
May 10, 2011 41.68 42.20 41.20 41.55 673,631 +0.06(+0.16%)
May 09, 2011 40.59 41.60 40.48 41.49 697,334 +0.90(+2.21%)
May 06, 2011 40.05 40.93 39.84 40.59 891,677 +1.34(+3.42%)
May 05, 2011 38.48 39.87 38.40 39.25 713,511 +0.31(+0.78%)
May 04, 2011 40.14 40.60 38.89 38.94 749,740 -1.19(-2.95%)
May 03, 2011 41.02 41.17 39.78 40.13 635,675 -0.97(-2.37%)
May 02, 2011 41.18 41.19 40.88 41.10 1,154,165 -0.91(-2.16%)
Apr 29, 2011 40.74 42.26 40.66 42.01 717,744 +1.47(+3.63%)
Apr 28, 2011 40.72 41.26 40.08 40.54 651,843 -0.33(-0.82%)
Apr 27, 2011 40.89 41.44 39.72 40.87 1,165,356 -0.69(-1.67%)
Apr 26, 2011 39.50 42.18 39.31 41.56 2,352,545 +3.36(+8.80%)
Apr 25, 2011 37.69 38.29 37.09 38.20 1,029,971 +0.60(+1.60%)
Apr 21, 2011 37.04 37.61 36.71 37.60 363,958 +0.76(+2.06%)
Apr 20, 2011 35.80 37.01 35.71 36.84 1,420,014 +1.86(+5.32%)
Apr 19, 2011 34.92 35.10 34.53 34.98 400,311 +0.15(+0.43%)
Apr 18, 2011 34.55 34.94 34.28 34.83 478,017 -0.45(-1.29%)
Apr 15, 2011 34.80 35.47 34.69 35.28 293,471 +0.37(+1.06%)
Apr 14, 2011 34.29 34.95 34.25 34.91 326,580 +0.17(+0.48%)
Apr 13, 2011 35.21 35.21 34.27 34.75 509,888 -0.19(-0.56%)
Apr 12, 2011 35.47 35.61 34.88 34.94 562,694 -0.71(-2.00%)
Apr 11, 2011 35.59 35.89 35.20 35.66 643,315 +0.08(+0.23%)
Apr 08, 2011 36.14 36.35 35.40 35.57 314,427 -0.25(-0.70%)
Apr 07, 2011 36.44 36.64 35.77 35.82 354,309 -0.51(-1.40%)
Apr 06, 2011 36.82 37.04 35.78 36.33 559,002 -0.35(-0.96%)
Apr 05, 2011 36.65 37.04 36.32 36.68 393,812 -0.16(-0.43%)
Apr 04, 2011 36.44 36.93 36.32 36.84 636,514 +0.66(+1.82%)
Apr 01, 2011 35.93 36.44 35.69 36.18 304,682 +0.72(+2.04%)
Mar 31, 2011 34.76 35.77 34.67 35.46 504,003 +0.77(+2.22%)
Mar 30, 2011 34.69 34.69 34.69 34.69 558,283 +0.55(+1.60%)
Mar 29, 2011 33.90 34.17 33.58 34.15 520,049 +0.11(+0.33%)
Mar 28, 2011 34.79 34.86 34.02 34.03 204,434 -0.53(-1.53%)
Mar 25, 2011 34.28 35.05 34.23 34.56 222,265 +0.43(+1.25%)
Mar 24, 2011 34.25 34.39 33.76 34.14 408,897 +0.16(+0.46%)
Mar 23, 2011 33.64 34.15 33.15 33.98 259,652 +0.19(+0.55%)
Mar 22, 2011 34.46 34.49 33.78 33.79 349,354 -0.58(-1.70%)
Mar 21, 2011 34.26 34.45 34.19 34.38 258,470 +0.94(+2.83%)
Mar 18, 2011 32.74 33.61 32.74 33.43 983,716 +0.50(+1.52%)
Mar 17, 2011 33.68 33.70 32.85 32.93 387,499 -0.03(-0.08%)
Mar 16, 2011 33.25 33.75 32.60 32.96 458,063 -0.51(-1.52%)
Mar 15, 2011 33.10 33.80 33.02 33.47 442,150 -0.19(-0.55%)
Mar 14, 2011 33.45 34.12 33.11 33.65 281,206 -0.25(-0.74%)
Mar 11, 2011 33.29 34.06 32.88 33.90 573,559 +0.56(+1.69%)
Mar 10, 2011 34.35 34.35 33.32 33.34 426,461 -1.44(-4.13%)
Mar 09, 2011 34.90 35.06 34.54 34.78 571,263 -0.21(-0.61%)
Mar 08, 2011 34.76 35.29 34.21 34.99 383,521 +0.21(+0.61%)
Mar 07, 2011 35.08 35.27 34.07 34.78 476,868 -0.25(-0.71%)
Mar 04, 2011 35.54 35.65 34.56 35.03 320,304 -0.43(-1.20%)
Mar 03, 2011 34.78 35.65 34.71 35.45 370,502 +1.11(+3.24%)
Mar 02, 2011 33.97 34.64 33.95 34.34 326,270 +0.27(+0.79%)
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.