Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 42.18 42.18 41.05 41.51 92,042 -0.55(-1.31%)
May 23, 2011 41.82 42.49 41.47 42.06 79,277 -0.78(-1.82%)
May 20, 2011 42.77 43.30 42.19 42.84 64,889 -0.19(-0.44%)
May 19, 2011 43.40 43.72 42.61 43.03 73,232 -0.27(-0.62%)
May 18, 2011 42.49 43.45 42.49 43.30 103,565 +0.90(+2.12%)
May 17, 2011 41.71 42.51 41.40 42.40 102,433 +0.27(+0.64%)
May 16, 2011 42.59 42.82 41.92 42.13 55,690 -0.82(-1.91%)
May 13, 2011 43.51 43.66 42.33 42.95 67,441 -0.57(-1.31%)
May 12, 2011 42.13 43.65 42.13 43.52 61,975 +0.93(+2.18%)
May 11, 2011 43.48 43.48 42.27 42.59 65,458 -1.04(-2.38%)
May 10, 2011 42.72 43.68 42.59 43.63 82,832 +1.20(+2.83%)
May 09, 2011 41.77 42.88 41.44 42.43 44,184 +0.66(+1.58%)
May 06, 2011 42.59 42.70 41.47 41.77 68,240 -0.16(-0.38%)
May 05, 2011 42.20 43.65 41.51 41.93 117,177 -1.95(-4.44%)
May 04, 2011 44.60 44.60 43.71 43.88 64,421 -0.81(-1.81%)
May 03, 2011 45.12 45.15 44.47 44.69 82,950 -0.66(-1.46%)
May 02, 2011 45.28 45.42 45.25 45.35 109,391 -0.08(-0.18%)
Apr 29, 2011 45.34 45.63 45.19 45.43 128,579 +0.05(+0.11%)
Apr 28, 2011 45.51 45.60 45.00 45.38 83,009 -0.27(-0.59%)
Apr 27, 2011 45.68 45.89 45.03 45.65 69,174 +0.08(+0.18%)
Apr 26, 2011 45.65 46.35 45.53 45.57 43,334 +0.12(+0.26%)
Apr 25, 2011 45.37 45.60 45.17 45.45 130,136 +0.16(+0.35%)
Apr 21, 2011 44.71 45.35 44.10 45.29 113,233 +0.93(+2.10%)
Apr 20, 2011 43.89 44.58 43.59 44.36 105,846 +1.45(+3.38%)
Apr 19, 2011 43.55 43.59 42.44 42.91 69,282 -0.51(-1.17%)
Apr 18, 2011 43.60 43.60 42.26 43.42 102,215 -1.14(-2.56%)
Apr 15, 2011 44.17 44.67 43.64 44.56 52,009 +0.20(+0.45%)
Apr 14, 2011 43.65 44.42 43.64 44.36 32,110 +0.21(+0.48%)
Apr 13, 2011 44.93 45.07 43.45 44.15 110,752 -0.36(-0.81%)
Apr 12, 2011 46.36 46.36 44.43 44.51 58,177 -2.27(-4.85%)
Apr 11, 2011 47.36 47.51 46.00 46.78 237,949 -0.58(-1.22%)
Apr 08, 2011 47.67 47.67 47.07 47.36 119,176 +0.16(+0.34%)
Apr 07, 2011 46.27 47.26 46.27 47.20 124,360 +0.92(+1.99%)
Apr 06, 2011 47.39 47.76 46.26 46.28 62,133 -0.62(-1.32%)
Apr 05, 2011 46.63 47.71 46.34 46.90 43,806 +0.03(+0.06%)
Apr 04, 2011 46.62 46.99 46.45 46.87 59,292 +0.23(+0.49%)
Apr 01, 2011 47.20 47.72 44.98 46.64 133,802 -0.38(-0.81%)
Mar 31, 2011 47.32 47.98 46.67 47.02 118,255 -0.29(-0.61%)
Mar 30, 2011 47.31 47.31 47.31 47.31 244,540 +2.99(+6.75%)
Mar 29, 2011 42.98 44.62 42.98 44.32 106,709 +1.32(+3.07%)
Mar 28, 2011 42.56 43.40 42.54 43.00 84,533 +0.55(+1.30%)
Mar 25, 2011 42.02 42.75 41.50 42.45 64,199 +0.71(+1.70%)
Mar 24, 2011 41.41 41.91 41.00 41.74 60,680 +0.74(+1.80%)
Mar 23, 2011 40.87 41.19 40.34 41.00 50,044 -0.03(-0.07%)
Mar 22, 2011 40.96 41.38 40.79 41.03 118,680 +0.16(+0.39%)
Mar 21, 2011 40.81 40.88 40.33 40.87 78,177 +2.02(+5.20%)
Mar 18, 2011 38.48 38.87 38.07 38.85 113,628 +0.87(+2.29%)
Mar 17, 2011 37.91 38.43 37.51 37.98 62,525 +0.91(+2.45%)
Mar 16, 2011 37.77 38.08 37.03 37.07 53,579 -0.78(-2.06%)
Mar 15, 2011 37.62 38.13 37.54 37.85 73,707 -0.17(-0.45%)
Mar 14, 2011 37.90 38.34 37.75 38.02 45,151 -0.40(-1.04%)
Mar 11, 2011 38.70 38.70 37.97 38.42 64,037 -0.58(-1.49%)
Mar 10, 2011 40.41 40.57 38.74 39.00 77,393 -2.18(-5.29%)
Mar 09, 2011 41.23 41.46 40.76 41.18 46,830 -0.07(-0.17%)
Mar 08, 2011 39.93 41.60 39.68 41.25 131,382 +1.26(+3.15%)
Mar 07, 2011 41.25 41.25 39.82 39.99 54,217 -1.12(-2.72%)
Mar 04, 2011 41.65 41.65 40.24 41.11 55,221 -0.45(-1.08%)
Mar 03, 2011 40.33 42.06 40.33 41.56 118,064 +1.81(+4.55%)
Mar 02, 2011 39.33 39.87 39.18 39.75 63,674 +0.23(+0.58%)
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.