Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 40.12 40.87 38.68 38.79 957,758 -0.74(-1.87%)
May 23, 2011 40.31 40.65 39.17 39.53 657,114 -1.10(-2.71%)
May 20, 2011 40.46 40.92 40.03 40.63 396,358 -0.03(-0.06%)
May 19, 2011 40.70 40.77 40.08 40.65 164,156 -0.02(-0.04%)
May 18, 2011 40.94 40.96 40.31 40.67 272,603 -0.29(-0.71%)
May 17, 2011 41.04 41.37 40.59 40.96 354,384 -0.02(-0.04%)
May 16, 2011 40.83 41.35 40.76 40.98 169,764 -0.06(-0.16%)
May 13, 2011 41.21 41.38 40.95 41.04 130,885 -0.19(-0.47%)
May 12, 2011 40.63 41.39 40.47 41.24 182,554 +0.62(+1.52%)
May 11, 2011 40.95 41.01 40.20 40.62 380,647 -0.15(-0.36%)
May 10, 2011 41.56 41.92 40.42 40.76 624,187 -0.57(-1.37%)
May 09, 2011 41.94 41.94 41.10 41.33 710,846 -0.47(-1.13%)
May 06, 2011 41.06 42.52 40.79 41.80 764,713 +0.68(+1.65%)
May 05, 2011 39.67 41.19 39.52 41.13 386,277 +1.26(+3.16%)
May 04, 2011 40.34 40.91 39.80 39.87 237,754 -0.35(-0.87%)
May 03, 2011 39.40 40.63 39.34 40.22 226,546 +0.55(+1.38%)
May 02, 2011 39.76 41.07 39.64 39.67 262,130 -1.10(-2.69%)
Apr 29, 2011 40.47 41.46 40.47 40.77 353,091 +0.20(+0.49%)
Apr 28, 2011 40.85 41.05 40.42 40.57 228,589 -0.22(-0.55%)
Apr 27, 2011 40.32 41.04 40.24 40.79 203,879 +0.39(+0.95%)
Apr 26, 2011 39.64 40.87 39.64 40.41 296,891 +0.69(+1.75%)
Apr 25, 2011 39.88 40.27 39.57 39.71 168,046 -0.38(-0.94%)
Apr 21, 2011 40.00 40.65 39.95 40.09 322,354 +0.28(+0.71%)
Apr 20, 2011 40.02 40.89 39.54 39.81 569,593 +1.19(+3.08%)
Apr 19, 2011 38.86 39.03 38.28 38.62 238,249 -0.11(-0.29%)
Apr 18, 2011 38.93 38.93 38.44 38.73 196,033 -0.62(-1.57%)
Apr 15, 2011 38.71 39.36 38.71 39.34 232,493 +0.46(+1.19%)
Apr 14, 2011 38.62 39.12 38.32 38.88 350,786 +0.25(+0.64%)
Apr 13, 2011 38.01 38.73 37.97 38.63 577,352 +0.70(+1.85%)
Apr 12, 2011 37.43 38.00 37.27 37.93 559,269 +0.49(+1.30%)
Apr 11, 2011 37.73 37.99 37.41 37.44 275,522 -0.15(-0.39%)
Apr 08, 2011 37.87 38.13 37.37 37.59 344,506 -0.26(-0.68%)
Apr 07, 2011 38.41 38.45 37.79 37.85 622,605 -0.34(-0.90%)
Apr 06, 2011 38.69 38.82 38.17 38.19 590,363 -0.43(-1.11%)
Apr 05, 2011 38.63 38.77 38.36 38.62 300,159 -0.09(-0.24%)
Apr 04, 2011 39.13 39.24 38.62 38.71 282,919 -0.25(-0.64%)
Apr 01, 2011 39.35 39.71 38.80 38.96 566,374 -0.37(-0.94%)
Mar 31, 2011 40.35 40.35 38.63 39.33 904,798 -1.23(-3.04%)
Mar 30, 2011 40.60 40.87 40.12 40.56 314,794 +0.07(+0.17%)
Mar 29, 2011 40.61 40.69 39.82 40.49 413,614 -0.25(-0.61%)
Mar 28, 2011 40.74 41.03 40.50 40.74 247,192 +0.24(+0.59%)
Mar 25, 2011 41.28 41.62 39.88 40.50 621,630 -1.01(-2.43%)
Mar 24, 2011 40.41 41.51 40.10 41.51 672,074 +1.04(+2.56%)
Mar 23, 2011 40.56 40.89 40.02 40.47 293,028 -0.23(-0.57%)
Mar 22, 2011 40.41 41.11 40.26 40.71 522,197 +0.13(+0.32%)
Mar 21, 2011 40.71 41.21 40.05 40.58 576,184 +0.61(+1.52%)
Mar 18, 2011 38.91 40.17 38.91 39.97 662,121 +1.11(+2.87%)
Mar 17, 2011 39.26 39.56 38.75 38.86 662,376 -0.22(-0.57%)
Mar 16, 2011 39.65 39.80 38.85 39.08 722,499 -0.79(-1.98%)
Mar 15, 2011 39.31 40.08 38.93 39.87 467,876 +0.03(+0.06%)
Mar 14, 2011 39.53 40.17 39.37 39.84 443,146 +0.02(+0.04%)
Mar 11, 2011 39.07 40.37 38.62 39.82 1,173,423 +0.57(+1.46%)
Mar 10, 2011 36.57 39.30 36.48 39.25 2,310,622 +2.78(+7.63%)
Mar 09, 2011 35.54 36.52 35.31 36.47 2,195,134 +0.90(+2.53%)
Mar 08, 2011 35.34 35.70 35.13 35.57 878,729 +0.27(+0.78%)
Mar 07, 2011 35.07 35.55 34.87 35.29 801,257 +0.10(+0.29%)
Mar 04, 2011 35.24 35.59 35.01 35.19 380,287 -0.14(-0.39%)
Mar 03, 2011 35.22 35.86 35.02 35.33 650,055 +0.21(+0.59%)
Mar 02, 2011 35.31 35.67 35.10 35.12 422,087 -0.30(-0.85%)
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.