Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 42.42 42.62 41.90 42.25 5,128,099 -0.17(-0.39%)
May 23, 2011 42.16 42.74 42.08 42.42 5,630,603 -0.37(-0.86%)
May 20, 2011 43.07 43.17 42.47 42.79 5,564,108 -0.36(-0.84%)
May 19, 2011 43.50 43.62 42.89 43.15 5,018,612 -0.04(-0.10%)
May 18, 2011 42.72 43.30 42.23 43.20 7,590,773 +0.65(+1.54%)
May 17, 2011 43.20 43.36 42.32 42.54 6,992,687 -0.82(-1.90%)
May 16, 2011 43.59 43.95 43.28 43.36 6,148,763 -0.28(-0.64%)
May 13, 2011 43.98 44.17 43.49 43.64 5,167,695 -0.25(-0.58%)
May 12, 2011 44.22 44.27 43.71 43.90 7,745,648 -0.30(-0.69%)
May 11, 2011 44.44 44.63 43.97 44.20 4,645,423 -0.35(-0.78%)
May 10, 2011 44.60 44.70 44.27 44.55 5,840,143 +0.10(+0.23%)
May 09, 2011 44.07 44.73 43.93 44.45 4,487,099 +0.48(+1.10%)
May 06, 2011 43.85 44.49 43.72 43.96 5,587,659 +0.58(+1.33%)
May 05, 2011 43.19 43.99 42.79 43.38 6,356,202 -0.12(-0.28%)
May 04, 2011 44.45 44.61 43.44 43.51 8,800,193 -1.07(-2.39%)
May 03, 2011 44.39 44.61 44.19 44.58 5,585,700 +0.19(+0.42%)
May 02, 2011 44.38 44.43 44.29 44.39 5,727,368 +0.22(+0.51%)
Apr 29, 2011 44.07 44.37 44.00 44.16 5,697,805 +0.16(+0.36%)
Apr 28, 2011 44.29 44.49 43.99 44.01 6,990,903 -0.32(-0.73%)
Apr 27, 2011 44.79 44.79 44.19 44.33 7,673,540 -0.39(-0.87%)
Apr 26, 2011 43.72 44.72 43.70 44.72 8,819,920 +1.21(+2.79%)
Apr 25, 2011 43.72 43.74 43.43 43.51 6,995,073 -0.29(-0.66%)
Apr 21, 2011 43.28 44.07 42.84 43.80 13,372,668 +1.43(+3.37%)
Apr 20, 2011 42.12 42.90 41.67 42.37 7,605,897 +0.92(+2.23%)
Apr 19, 2011 41.22 41.55 40.97 41.44 4,315,194 +0.25(+0.61%)
Apr 18, 2011 41.19 41.29 40.64 41.19 4,376,272 -0.46(-1.11%)
Apr 15, 2011 41.51 41.75 41.19 41.65 6,694,053 +0.18(+0.43%)
Apr 14, 2011 41.08 41.55 40.62 41.47 4,294,392 +0.14(+0.33%)
Apr 13, 2011 41.55 41.57 41.08 41.34 4,285,868 -0.16(-0.38%)
Apr 12, 2011 41.82 41.95 41.33 41.50 5,248,742 -0.53(-1.25%)
Apr 11, 2011 42.09 42.38 41.78 42.02 3,807,893 -0.03(-0.07%)
Apr 08, 2011 42.50 42.56 41.69 42.05 4,415,484 -0.14(-0.32%)
Apr 07, 2011 42.33 42.67 42.05 42.19 6,440,982 -0.26(-0.61%)
Apr 06, 2011 42.76 42.91 42.26 42.45 4,867,501 -0.14(-0.34%)
Apr 05, 2011 42.62 42.91 42.56 42.59 3,663,630 -0.13(-0.30%)
Apr 04, 2011 42.88 43.14 42.61 42.72 6,520,818 -0.02(-0.05%)
Apr 01, 2011 43.25 43.29 42.61 42.74 6,557,694 -0.32(-0.75%)
Mar 31, 2011 43.00 43.24 42.96 43.07 4,458,609 +0.09(+0.20%)
Mar 30, 2011 43.18 43.19 42.84 42.98 4,923,374 -0.01(-0.02%)
Mar 29, 2011 42.08 43.01 41.69 42.99 7,171,540 +0.92(+2.19%)
Mar 28, 2011 42.11 42.61 41.90 42.06 8,218,245 +0.67(+1.62%)
Mar 25, 2011 41.63 41.76 41.39 41.39 4,314,118 -0.25(-0.59%)
Mar 24, 2011 41.40 41.64 41.04 41.64 3,430,887 +0.45(+1.10%)
Mar 23, 2011 40.67 41.30 40.61 41.19 3,608,851 +0.40(+0.99%)
Mar 22, 2011 41.18 41.30 40.76 40.78 4,678,424 -0.36(-0.88%)
Mar 21, 2011 41.19 41.26 40.97 41.14 4,745,236 +0.85(+2.11%)
Mar 18, 2011 40.28 40.77 40.07 40.29 7,365,016 +0.47(+1.18%)
Mar 17, 2011 39.74 40.18 39.54 39.82 5,028,482 +0.67(+1.71%)
Mar 16, 2011 39.93 40.04 38.76 39.15 7,666,874 -0.91(-2.27%)
Mar 15, 2011 39.67 40.36 39.61 40.06 6,651,624 -0.34(-0.84%)
Mar 14, 2011 40.19 40.58 39.76 40.40 5,949,293 -0.19(-0.46%)
Mar 11, 2011 40.22 40.74 40.01 40.59 4,470,312 +0.35(+0.86%)
Mar 10, 2011 40.78 40.78 39.98 40.24 7,225,545 -0.66(-1.62%)
Mar 09, 2011 41.09 41.43 40.59 40.90 6,700,960 -0.43(-1.03%)
Mar 08, 2011 40.59 41.53 40.22 41.33 5,404,864 +0.80(+1.98%)
Mar 07, 2011 40.96 41.45 40.19 40.53 5,794,345 -0.23(-0.57%)
Mar 04, 2011 41.31 41.37 40.26 40.76 5,457,532 -0.56(-1.36%)
Mar 03, 2011 40.55 41.50 40.55 41.32 5,228,559 +1.26(+3.13%)
Mar 02, 2011 40.82 40.91 39.71 40.07 9,228,521 -0.65(-1.59%)
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.