Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 40.61 40.90 40.09 40.27 45,422,752 -0.35(-0.85%)
Apr 28, 2011 40.74 40.91 40.31 40.61 17,507,068 -0.42(-1.03%)
Apr 27, 2011 40.79 41.23 40.27 41.04 22,612,936 +0.68(+1.68%)
Apr 26, 2011 40.29 40.56 40.15 40.36 17,251,828 +0.28(+0.70%)
Apr 25, 2011 40.21 40.33 39.65 40.08 14,085,455 -0.08(-0.21%)
Apr 21, 2011 40.38 40.64 39.89 40.16 32,800,570 +1.18(+3.02%)
Apr 20, 2011 38.58 39.07 38.44 38.98 28,031,340 +1.30(+3.46%)
Apr 19, 2011 37.59 37.87 37.30 37.68 17,022,616 +0.09(+0.24%)
Apr 18, 2011 36.82 37.61 36.70 37.59 20,901,678 +0.11(+0.28%)
Apr 15, 2011 37.27 37.70 36.75 37.48 24,336,690 +0.38(+1.03%)
Apr 14, 2011 36.67 37.28 36.29 37.10 16,525,218 -0.06(-0.15%)
Apr 13, 2011 37.28 37.33 36.68 37.16 13,463,064 +0.30(+0.82%)
Apr 12, 2011 37.24 37.36 36.49 36.85 17,037,850 -0.81(-2.15%)
Apr 11, 2011 38.00 38.42 37.62 37.66 16,588,670 -0.16(-0.43%)
Apr 08, 2011 38.09 38.33 37.61 37.83 14,679,420 +0.28(+0.75%)
Apr 07, 2011 37.64 38.31 37.42 37.54 17,710,390 -0.22(-0.58%)
Apr 06, 2011 37.46 38.01 37.37 37.76 18,971,380 +0.68(+1.83%)
Apr 05, 2011 37.40 37.83 36.96 37.09 19,163,432 -0.37(-1.00%)
Apr 04, 2011 38.47 38.59 37.02 37.46 25,856,180 -0.96(-2.50%)
Apr 01, 2011 38.84 38.93 38.26 38.42 17,447,542 -0.25(-0.66%)
Mar 31, 2011 38.48 38.76 38.33 38.67 18,746,420 +0.23(+0.59%)
Mar 30, 2011 38.45 38.52 37.95 38.45 15,659,149 +0.42(+1.11%)
Mar 29, 2011 36.99 38.15 36.93 38.02 21,190,168 +1.22(+3.32%)
Mar 28, 2011 37.35 37.58 36.75 36.80 14,514,774 -0.40(-1.08%)
Mar 25, 2011 37.97 38.08 37.18 37.21 19,245,694 -0.68(-1.81%)
Mar 24, 2011 37.11 37.92 36.73 37.89 20,870,754 +0.90(+2.42%)
Mar 23, 2011 37.01 37.09 36.47 36.99 17,109,496 -0.03(-0.07%)
Mar 22, 2011 37.79 37.92 36.92 37.02 19,627,152 -0.81(-2.13%)
Mar 21, 2011 37.87 38.16 37.40 37.83 24,397,664 +1.35(+3.71%)
Mar 18, 2011 37.26 37.49 35.80 36.47 47,311,484 -0.43(-1.17%)
Mar 17, 2011 37.11 37.71 36.67 36.90 34,998,040 +1.28(+3.60%)
Mar 16, 2011 37.03 37.25 35.55 35.62 44,011,952 -1.76(-4.72%)
Mar 15, 2011 36.07 37.58 35.34 37.38 50,275,708 -0.34(-0.90%)
Mar 14, 2011 37.36 37.81 37.21 37.72 26,378,916 -0.09(-0.24%)
Mar 11, 2011 37.88 38.14 37.66 37.81 26,854,532 -0.30(-0.80%)
Mar 10, 2011 38.38 38.77 37.97 38.12 31,350,928 -0.68(-1.75%)
Mar 09, 2011 40.10 40.10 38.73 38.79 34,686,548 -1.52(-3.76%)
Mar 08, 2011 40.01 40.55 39.18 40.31 31,262,216 -0.30(-0.75%)
Mar 07, 2011 41.25 41.32 40.08 40.61 19,197,582 -0.40(-0.98%)
Mar 04, 2011 41.47 41.53 40.63 41.01 16,604,157 -0.49(-1.17%)
Mar 03, 2011 40.70 41.60 40.68 41.50 18,732,694 +1.23(+3.05%)
Mar 02, 2011 40.82 41.04 40.18 40.27 23,607,836 -0.66(-1.62%)
Mar 01, 2011 42.21 42.21 40.77 40.94 23,768,226 -1.09(-2.58%)
Feb 28, 2011 41.61 42.18 41.55 42.02 19,301,462 +0.40(+0.95%)
Feb 25, 2011 40.99 41.75 40.84 41.63 16,086,895 +0.86(+2.11%)
Feb 24, 2011 40.41 40.99 40.20 40.77 21,497,000 +0.56(+1.39%)
Feb 23, 2011 40.84 41.19 39.86 40.21 23,211,780 -0.74(-1.80%)
Feb 22, 2011 41.17 41.47 40.70 40.95 28,358,676 -0.66(-1.60%)
Feb 18, 2011 41.51 41.78 41.24 41.61 24,583,938 +0.13(+0.32%)
Feb 17, 2011 40.99 41.49 40.92 41.48 15,744,400 +0.32(+0.79%)
Feb 16, 2011 41.40 41.46 40.95 41.15 16,588,444 -0.07(-0.17%)
Feb 15, 2011 40.78 41.45 40.72 41.23 23,292,866 +0.33(+0.81%)
Feb 14, 2011 40.59 41.34 40.50 40.89 24,862,970 +0.40(+0.99%)
Feb 11, 2011 39.90 40.53 39.85 40.49 17,314,952 +0.42(+1.05%)
Feb 10, 2011 39.49 40.21 39.28 40.07 23,316,634 +0.56(+1.41%)
Feb 09, 2011 39.33 39.63 39.19 39.52 17,900,190 +0.08(+0.20%)
Feb 08, 2011 39.01 39.44 38.91 39.44 19,728,482 +0.72(+1.87%)
Feb 07, 2011 38.74 39.10 38.55 38.72 16,507,843 -0.11(-0.29%)
Feb 04, 2011 38.69 38.93 38.31 38.83 17,930,284 +0.18(+0.46%)
Feb 03, 2011 37.96 38.83 37.83 38.65 24,393,850 +0.70(+1.84%)
Feb 02, 2011 38.50 38.60 37.88 37.95 25,068,768 -0.77(-1.99%)
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.