Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 40.12 40.20 40.12 40.16 32,764 +0.05(+0.12%)
May 23, 2011 40.15 40.17 40.11 40.11 26,216 -0.29(-0.72%)
May 20, 2011 40.24 40.40 40.24 40.40 30,404 +0.14(+0.34%)
May 19, 2011 40.34 40.34 40.17 40.26 8,090 +0.01(+0.03%)
May 18, 2011 40.23 40.29 40.19 40.25 18,160 +0.05(+0.12%)
May 17, 2011 40.16 40.25 40.11 40.20 23,879 +0.07(+0.17%)
May 16, 2011 40.30 40.30 40.13 40.13 13,167 -0.10(-0.25%)
May 13, 2011 40.28 40.31 40.22 40.23 19,736 -0.02(-0.05%)
May 12, 2011 40.31 40.31 40.25 40.25 11,229 -0.06(-0.15%)
May 11, 2011 40.38 40.42 40.30 40.31 28,496 -0.07(-0.17%)
May 10, 2011 40.47 40.47 40.38 40.38 8,641 -0.04(-0.10%)
May 09, 2011 40.40 40.48 40.40 40.42 15,675 +0.05(+0.12%)
May 06, 2011 40.39 40.49 40.36 40.37 9,092 -0.02(-0.05%)
May 05, 2011 40.51 40.53 40.39 40.39 22,268 -0.10(-0.25%)
May 04, 2011 40.55 40.55 40.47 40.49 12,879 +0.06(+0.15%)
May 03, 2011 40.52 40.58 40.43 40.43 16,298 -0.21(-0.52%)
May 02, 2011 40.64 40.64 40.64 40.64 27,401 -0.03(-0.07%)
Apr 29, 2011 40.51 40.74 40.43 40.67 51,663 +0.17(+0.42%)
Apr 28, 2011 40.49 40.57 40.45 40.50 8,627 +0.00(+0.00%)
Apr 27, 2011 40.48 40.57 40.48 40.50 29,702 +0.01(+0.02%)
Apr 26, 2011 40.53 40.59 40.43 40.49 16,826 -0.09(-0.22%)
Apr 25, 2011 40.57 40.65 40.53 40.58 24,738 -0.07(-0.17%)
Apr 21, 2011 40.50 40.65 40.50 40.65 65,354 +0.17(+0.42%)
Apr 20, 2011 40.42 40.50 40.39 40.48 48,441 +0.09(+0.22%)
Apr 19, 2011 40.31 40.39 40.27 40.39 56,999 +0.11(+0.27%)
Apr 18, 2011 40.20 40.28 40.20 40.28 29,608 -0.00(-0.00%)
Apr 15, 2011 40.22 40.28 40.22 40.28 12,418 -0.01(-0.03%)
Apr 14, 2011 40.23 40.31 40.23 40.29 15,466 +0.00(+0.01%)
Apr 13, 2011 40.23 40.29 40.23 40.29 12,243 +0.16(+0.40%)
Apr 12, 2011 40.25 40.28 40.13 40.13 34,719 -0.17(-0.42%)
Apr 11, 2011 40.28 40.34 40.26 40.30 20,462 -0.08(-0.20%)
Apr 08, 2011 40.24 40.41 40.23 40.38 36,896 +0.15(+0.37%)
Apr 07, 2011 40.22 40.27 40.15 40.23 31,700 -0.09(-0.22%)
Apr 06, 2011 40.39 40.39 40.26 40.32 18,461 +0.04(+0.10%)
Apr 05, 2011 40.30 40.30 40.25 40.28 4,259 +0.03(+0.07%)
Apr 04, 2011 40.31 40.31 40.23 40.25 10,033 -0.05(-0.12%)
Apr 01, 2011 40.20 40.30 40.18 40.30 10,712 +0.09(+0.22%)
Mar 31, 2011 40.21 40.26 40.20 40.21 9,927 +0.00(+0.00%)
Mar 30, 2011 40.26 40.28 40.20 40.21 15,485 -0.04(-0.09%)
Mar 29, 2011 40.26 40.26 40.17 40.25 6,176 +0.08(+0.19%)
Mar 28, 2011 40.23 40.25 40.17 40.17 41,443 -0.13(-0.32%)
Mar 25, 2011 40.29 40.33 40.27 40.30 23,280 +0.06(+0.15%)
Mar 24, 2011 40.29 40.29 40.21 40.24 12,649 -0.02(-0.05%)
Mar 23, 2011 40.29 40.33 40.25 40.26 2,968 -0.03(-0.07%)
Mar 22, 2011 40.24 40.35 40.24 40.29 33,535 -0.02(-0.05%)
Mar 21, 2011 40.29 40.32 40.28 40.31 13,217 +0.02(+0.05%)
Mar 18, 2011 40.25 40.30 40.23 40.29 25,791 +0.10(+0.25%)
Mar 17, 2011 40.11 40.21 40.11 40.19 28,756 +0.01(+0.02%)
Mar 16, 2011 40.18 40.27 40.18 40.18 23,599 +0.03(+0.07%)
Mar 15, 2011 40.21 40.27 40.15 40.15 13,146 -0.12(-0.30%)
Mar 14, 2011 40.30 40.30 40.24 40.27 15,468 +0.02(+0.04%)
Mar 11, 2011 40.22 40.28 40.22 40.25 23,654 +0.02(+0.06%)
Mar 10, 2011 40.26 40.26 40.21 40.23 59,643 -0.07(-0.17%)
Mar 09, 2011 40.28 40.30 40.27 40.30 19,447 +0.02(+0.05%)
Mar 08, 2011 40.32 40.34 40.25 40.28 12,243 -0.11(-0.27%)
Mar 07, 2011 40.40 40.40 40.25 40.39 37,138 +0.01(+0.02%)
Mar 04, 2011 40.29 40.38 40.28 40.38 39,773 +0.05(+0.12%)
Mar 03, 2011 40.28 40.35 40.27 40.33 15,505 +0.02(+0.05%)
Mar 02, 2011 40.32 40.36 40.25 40.31 9,059 -0.07(-0.17%)
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.