Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 42.68 42.87 42.46 42.46 26,454,470 -0.20(-0.47%)
Apr 28, 2011 42.35 42.68 42.34 42.66 29,608,390 +0.29(+0.68%)
Apr 27, 2011 41.99 42.41 41.72 42.37 23,963,280 +0.52(+1.25%)
Apr 26, 2011 41.64 41.92 41.56 41.85 16,975,040 +0.32(+0.77%)
Apr 25, 2011 41.56 41.61 41.37 41.53 17,331,028 +0.00(+0.00%)
Apr 21, 2011 41.56 41.60 41.39 41.53 19,176,016 +0.27(+0.65%)
Apr 20, 2011 41.17 41.30 41.10 41.26 24,931,094 +1.02(+2.54%)
Apr 19, 2011 40.16 40.30 40.03 40.24 17,454,800 +0.29(+0.74%)
Apr 18, 2011 39.88 40.02 39.50 39.94 30,897,638 -0.84(-2.05%)
Apr 15, 2011 40.71 40.85 40.55 40.78 21,920,904 -0.06(-0.15%)
Apr 14, 2011 40.53 40.91 40.42 40.84 22,588,002 +0.18(+0.44%)
Apr 13, 2011 40.98 41.01 40.55 40.66 21,920,584 +0.12(+0.30%)
Apr 12, 2011 40.73 40.78 40.42 40.54 21,713,912 -0.38(-0.93%)
Apr 11, 2011 41.11 41.22 40.83 40.92 15,197,310 -0.08(-0.20%)
Apr 08, 2011 41.15 41.21 40.89 41.00 18,604,596 +0.33(+0.82%)
Apr 07, 2011 40.77 40.90 40.43 40.67 23,998,416 -0.20(-0.49%)
Apr 06, 2011 40.70 40.92 40.68 40.87 21,233,202 +0.33(+0.83%)
Apr 05, 2011 40.28 40.66 40.25 40.53 21,728,768 -0.10(-0.25%)
Apr 04, 2011 40.69 40.72 40.47 40.63 29,013,912 +0.05(+0.13%)
Apr 01, 2011 40.27 40.63 40.09 40.58 22,618,776 +0.38(+0.95%)
Mar 31, 2011 40.14 40.34 40.04 40.20 32,416,892 -0.19(-0.48%)
Mar 30, 2011 40.39 40.44 40.39 40.39 20,462,628 +0.48(+1.19%)
Mar 29, 2011 39.61 39.92 39.46 39.92 21,489,680 +0.21(+0.52%)
Mar 28, 2011 39.84 39.97 39.68 39.71 17,760,764 -0.02(-0.05%)
Mar 25, 2011 39.86 40.05 39.72 39.73 18,976,036 -0.44(-1.10%)
Mar 24, 2011 39.82 40.17 39.70 40.17 21,634,590 +0.53(+1.33%)
Mar 23, 2011 39.35 39.75 39.20 39.64 26,009,142 +0.05(+0.12%)
Mar 22, 2011 39.68 39.72 39.40 39.60 24,999,738 -0.11(-0.28%)
Mar 21, 2011 39.57 39.77 39.54 39.71 36,072,512 +0.95(+2.46%)
Mar 18, 2011 38.80 38.87 38.57 38.75 66,571,404 +0.53(+1.38%)
Mar 17, 2011 38.28 38.44 37.98 38.22 45,836,320 +1.47(+3.99%)
Mar 16, 2011 37.92 38.04 36.20 36.76 61,007,512 -1.42(-3.72%)
Mar 15, 2011 37.87 38.39 37.81 38.18 65,157,120 -0.82(-2.09%)
Mar 14, 2011 38.72 39.03 38.57 38.99 46,691,808 -0.71(-1.79%)
Mar 11, 2011 39.37 39.80 39.37 39.70 26,499,192 +0.00(+0.00%)
Mar 10, 2011 39.97 39.98 39.64 39.70 37,328,876 -1.01(-2.48%)
Mar 09, 2011 40.71 40.81 40.53 40.71 19,520,246 +0.01(+0.03%)
Mar 08, 2011 40.51 40.83 40.28 40.70 20,083,128 +0.13(+0.31%)
Mar 07, 2011 41.14 41.24 40.47 40.57 24,627,150 -0.39(-0.96%)
Mar 04, 2011 41.19 41.28 40.69 40.97 27,188,534 -0.37(-0.91%)
Mar 03, 2011 41.17 41.36 40.99 41.34 24,045,070 +0.54(+1.31%)
Mar 02, 2011 40.69 41.01 40.64 40.81 26,680,416 +0.20(+0.49%)
Mar 01, 2011 41.32 41.35 40.58 40.61 30,606,038 -0.58(-1.40%)
Feb 28, 2011 41.23 41.35 40.99 41.18 29,519,338 +0.37(+0.90%)
Feb 25, 2011 40.61 40.84 40.58 40.81 23,294,958 +0.48(+1.19%)
Feb 24, 2011 40.38 40.49 40.01 40.33 26,440,436 +0.03(+0.08%)
Feb 23, 2011 40.43 40.57 40.06 40.30 28,034,924 +0.04(+0.11%)
Feb 22, 2011 40.57 40.87 40.20 40.25 35,986,208 -1.18(-2.84%)
Feb 18, 2011 41.28 41.47 41.19 41.43 15,172,324 +0.14(+0.34%)
Feb 17, 2011 41.05 41.39 41.03 41.29 23,533,806 +0.14(+0.34%)
Feb 16, 2011 40.81 41.19 40.77 41.15 21,918,766 +0.49(+1.20%)
Feb 15, 2011 40.74 40.78 40.57 40.66 21,963,294 -0.12(-0.30%)
Feb 14, 2011 40.61 40.83 40.57 40.78 14,723,585 +0.08(+0.20%)
Feb 11, 2011 40.32 40.77 40.31 40.70 18,107,498 +0.02(+0.05%)
Feb 10, 2011 40.39 40.69 40.26 40.68 19,714,636 -0.27(-0.65%)
Feb 09, 2011 40.83 41.03 40.73 40.95 25,947,336 -0.12(-0.29%)
Feb 08, 2011 40.84 41.08 40.70 41.07 21,578,598 +0.27(+0.66%)
Feb 07, 2011 40.59 40.85 40.57 40.80 19,751,120 +0.13(+0.31%)
Feb 04, 2011 40.55 40.69 40.30 40.67 18,904,324 -0.01(-0.03%)
Feb 03, 2011 40.49 40.71 40.19 40.69 17,327,260 +0.01(+0.02%)
Feb 02, 2011 40.63 40.79 40.56 40.68 25,502,602 -0.03(-0.08%)
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.