Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 40.22 40.30 39.92 40.06 319,127 -0.10(-0.25%)
May 23, 2011 40.36 40.37 40.03 40.16 297,042 -0.51(-1.25%)
May 20, 2011 40.73 40.86 40.24 40.67 446,203 -0.16(-0.39%)
May 19, 2011 40.50 40.87 40.33 40.83 607,021 +0.06(+0.15%)
May 18, 2011 40.52 40.78 40.22 40.77 271,952 +0.21(+0.52%)
May 17, 2011 40.62 40.85 40.34 40.56 322,795 -0.24(-0.59%)
May 16, 2011 40.80 40.91 40.59 40.80 325,915 -0.24(-0.58%)
May 13, 2011 41.58 41.75 40.85 41.04 355,408 -0.59(-1.42%)
May 12, 2011 41.15 41.73 41.02 41.63 403,132 +0.51(+1.24%)
May 11, 2011 41.55 41.90 40.92 41.12 453,340 -1.07(-2.54%)
May 10, 2011 41.78 42.34 41.70 42.19 282,332 +0.38(+0.91%)
May 09, 2011 41.41 41.94 41.31 41.81 321,008 +0.39(+0.94%)
May 06, 2011 41.29 42.01 41.29 41.42 600,335 +0.38(+0.93%)
May 05, 2011 40.84 41.37 40.45 41.04 589,921 +0.03(+0.07%)
May 04, 2011 41.22 41.43 40.93 41.01 306,780 -0.18(-0.44%)
May 03, 2011 41.47 41.96 41.04 41.19 800,674 -0.26(-0.63%)
May 02, 2011 41.58 41.60 41.44 41.45 402,626 -0.06(-0.14%)
Apr 29, 2011 41.45 41.61 41.31 41.51 318,508 +0.13(+0.31%)
Apr 28, 2011 41.01 41.48 41.01 41.38 312,423 +0.24(+0.58%)
Apr 27, 2011 40.85 41.14 40.73 41.14 391,368 +0.24(+0.59%)
Apr 26, 2011 40.37 40.95 40.32 40.90 378,155 +0.67(+1.67%)
Apr 25, 2011 40.23 40.39 40.13 40.23 275,522 -0.01(-0.02%)
Apr 21, 2011 40.18 40.28 39.89 40.24 230,455 +0.19(+0.47%)
Apr 20, 2011 39.69 40.06 39.68 40.05 261,513 +0.73(+1.86%)
Apr 19, 2011 39.21 39.33 39.13 39.32 361,273 +0.16(+0.41%)
Apr 18, 2011 39.17 39.29 38.78 39.16 559,623 -0.44(-1.11%)
Apr 15, 2011 39.24 39.74 39.18 39.60 185,798 +0.38(+0.97%)
Apr 14, 2011 38.81 39.24 38.58 39.22 310,575 +0.21(+0.54%)
Apr 13, 2011 39.00 39.23 38.96 39.01 473,634 +0.20(+0.52%)
Apr 12, 2011 39.07 39.18 38.66 38.81 311,228 -0.51(-1.30%)
Apr 11, 2011 39.55 39.61 39.20 39.32 227,001 -0.15(-0.38%)
Apr 08, 2011 40.09 40.09 39.13 39.47 275,156 -0.25(-0.63%)
Apr 07, 2011 40.43 40.50 39.69 39.72 486,787 -0.77(-1.90%)
Apr 06, 2011 40.55 40.77 40.43 40.49 240,787 +0.18(+0.45%)
Apr 05, 2011 40.26 40.47 40.09 40.31 174,378 +0.06(+0.15%)
Apr 04, 2011 40.01 40.28 40.01 40.25 340,400 +0.12(+0.30%)
Apr 01, 2011 39.95 40.25 39.86 40.13 318,379 +0.29(+0.73%)
Mar 31, 2011 39.66 39.91 39.56 39.84 344,999 +0.14(+0.35%)
Mar 30, 2011 39.31 39.74 39.25 39.70 289,649 +0.49(+1.25%)
Mar 29, 2011 39.00 39.29 38.76 39.21 221,082 +0.20(+0.51%)
Mar 28, 2011 38.95 39.29 38.84 39.01 335,809 +0.15(+0.39%)
Mar 25, 2011 38.90 39.34 38.84 38.86 370,661 -0.02(-0.05%)
Mar 24, 2011 39.00 39.15 38.73 38.88 331,624 +0.02(+0.05%)
Mar 23, 2011 39.13 39.26 38.67 38.86 199,949 -0.28(-0.72%)
Mar 22, 2011 39.39 39.52 39.14 39.14 239,875 -0.16(-0.41%)
Mar 21, 2011 39.50 39.54 39.21 39.30 326,115 +0.41(+1.05%)
Mar 18, 2011 39.07 39.40 38.75 38.89 449,080 +0.19(+0.49%)
Mar 17, 2011 38.74 38.93 38.51 38.70 515,195 +0.13(+0.34%)
Mar 16, 2011 38.78 38.91 38.15 38.57 1,008,383 +0.01(+0.03%)
Mar 15, 2011 38.61 38.86 38.54 38.56 689,950 -0.45(-1.15%)
Mar 14, 2011 38.81 39.11 38.61 39.01 404,007 +0.01(+0.03%)
Mar 11, 2011 38.59 39.08 38.36 39.00 348,457 +0.24(+0.62%)
Mar 10, 2011 39.00 39.00 38.50 38.76 398,034 -0.61(-1.55%)
Mar 09, 2011 39.21 39.47 39.01 39.37 442,287 +0.22(+0.56%)
Mar 08, 2011 38.76 39.27 38.73 39.15 562,594 +0.37(+0.95%)
Mar 07, 2011 38.96 39.20 38.63 38.78 438,072 +0.07(+0.18%)
Mar 04, 2011 38.96 39.23 38.41 38.71 519,123 -0.37(-0.95%)
Mar 03, 2011 38.58 39.19 38.54 39.08 251,351 +0.60(+1.56%)
Mar 02, 2011 38.00 38.61 38.00 38.48 322,913 +0.34(+0.89%)
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.