Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 44.89 46.03 44.56 45.91 23,363,145 +1.77(+4.01%)
Jan 30, 2012 42.91 44.16 42.84 44.14 10,780,441 +0.44(+1.01%)
Jan 27, 2012 43.82 44.18 43.66 43.70 8,779,918 -1.07(-2.39%)
Jan 26, 2012 44.98 45.11 44.70 44.77 6,681,129 -0.13(-0.29%)
Jan 25, 2012 44.36 44.95 44.10 44.90 5,846,367 +0.20(+0.45%)
Jan 24, 2012 44.51 44.75 44.28 44.70 6,135,497 +0.07(+0.16%)
Jan 23, 2012 44.46 44.74 44.33 44.63 6,453,306 +0.61(+1.39%)
Jan 20, 2012 43.64 44.04 43.52 44.02 9,086,649 -0.69(-1.54%)
Jan 19, 2012 44.81 44.89 44.53 44.71 7,487,291 +0.15(+0.34%)
Jan 18, 2012 44.19 44.60 44.11 44.56 5,602,617 +0.32(+0.72%)
Jan 17, 2012 44.68 44.72 43.99 44.24 5,930,357 +0.47(+1.07%)
Jan 13, 2012 43.48 43.83 43.36 43.77 4,711,995 -0.43(-0.97%)
Jan 12, 2012 43.91 44.40 43.90 44.20 5,863,137 +0.14(+0.32%)
Jan 11, 2012 43.72 44.10 43.58 44.06 6,426,914 -0.33(-0.74%)
Jan 10, 2012 44.72 44.75 44.35 44.39 6,711,533 +0.32(+0.73%)
Jan 09, 2012 44.02 44.09 43.75 44.07 3,640,917 -0.01(-0.02%)
Jan 06, 2012 44.58 44.59 43.92 44.08 5,976,180 -0.17(-0.38%)
Jan 05, 2012 44.25 44.42 44.06 44.25 5,570,640 -0.50(-1.12%)
Jan 04, 2012 44.47 44.77 44.20 44.75 6,883,750 +2.01(+4.70%)
Dec 30, 2011 42.63 42.82 42.60 42.74 2,589,647 +0.11(+0.26%)
Dec 29, 2011 42.34 42.68 42.25 42.63 2,737,347 +0.27(+0.64%)
Dec 28, 2011 42.93 43.04 42.33 42.36 2,871,543 -0.78(-1.81%)
Dec 27, 2011 43.07 43.46 43.02 43.14 2,257,549 -0.14(-0.32%)
Dec 23, 2011 43.12 43.30 42.89 43.28 2,950,309 +1.54(+3.69%)
Dec 21, 2011 41.48 41.90 41.21 41.74 6,192,806 -0.15(-0.36%)
Dec 20, 2011 41.21 42.00 41.21 41.89 5,307,289 +1.40(+3.46%)
Dec 19, 2011 40.72 41.15 40.40 40.49 6,249,992 -0.90(-2.17%)
Dec 16, 2011 41.44 41.76 41.26 41.39 5,953,946 +0.00(+0.00%)
Dec 15, 2011 41.80 42.15 41.30 41.39 6,452,291 +0.29(+0.71%)
Dec 14, 2011 41.36 41.50 40.75 41.10 6,190,747 -0.53(-1.27%)
Dec 13, 2011 42.31 42.79 41.28 41.63 6,266,695 -0.20(-0.48%)
Dec 12, 2011 42.05 42.06 41.49 41.83 5,052,526 -0.88(-2.06%)
Dec 09, 2011 42.15 42.88 42.09 42.71 5,362,837 +0.64(+1.52%)
Dec 08, 2011 42.29 42.52 41.97 42.07 5,253,701 -0.96(-2.23%)
Dec 07, 2011 43.45 43.53 42.88 43.03 6,662,412 -0.53(-1.22%)
Dec 06, 2011 43.81 43.93 43.47 43.56 5,008,283 -0.01(-0.02%)
Dec 05, 2011 44.18 44.26 43.34 43.57 6,263,772 +0.28(+0.65%)
Dec 02, 2011 43.46 43.89 43.17 43.29 6,133,268 +0.54(+1.26%)
Dec 01, 2011 43.18 43.40 42.67 42.75 4,940,263 -0.80(-1.84%)
Nov 30, 2011 43.40 43.86 43.11 43.55 12,423,596 +2.55(+6.22%)
Nov 29, 2011 40.83 41.28 40.68 41.00 4,581,608 +0.18(+0.44%)
Nov 28, 2011 40.74 41.10 40.60 40.82 4,942,412 +1.41(+3.58%)
Nov 25, 2011 39.51 40.06 39.41 39.41 2,826,997 -0.27(-0.68%)
Nov 23, 2011 40.19 40.33 39.60 39.68 9,718,387 -1.44(-3.50%)
Nov 22, 2011 41.29 41.62 40.94 41.12 6,823,171 -0.58(-1.39%)
Nov 21, 2011 41.76 41.89 41.21 41.70 6,334,835 -0.78(-1.84%)
Nov 18, 2011 42.62 42.93 42.41 42.48 4,727,941 -0.15(-0.35%)
Nov 17, 2011 43.00 43.33 42.32 42.63 7,040,303 -0.88(-2.02%)
Nov 16, 2011 43.47 44.31 43.41 43.51 4,871,250 -0.19(-0.43%)
Nov 15, 2011 43.68 44.02 43.30 43.70 5,044,607 +0.13(+0.30%)
Nov 14, 2011 43.92 44.04 43.47 43.57 3,499,805 -0.44(-1.00%)
Nov 11, 2011 43.71 44.31 43.70 44.01 5,832,988 +0.91(+2.11%)
Nov 10, 2011 43.18 43.42 42.40 43.10 5,665,876 +0.67(+1.58%)
Nov 09, 2011 44.70 43.38 42.24 42.43 10,757,707 -2.27(-5.08%)
Nov 08, 2011 44.67 44.89 44.05 44.70 5,679,226 +0.70(+1.59%)
Nov 07, 2011 43.45 44.06 43.40 44.00 7,964,219 +0.15(+0.34%)
Nov 04, 2011 43.34 44.00 43.13 43.85 5,480,104 -0.17(-0.39%)
Nov 03, 2011 43.85 44.14 43.16 44.02 6,178,179 +0.61(+1.41%)
Nov 02, 2011 42.92 43.64 42.86 43.41 10,065,719 +0.69(+1.62%)
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.