Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 41.91 43.24 41.72 42.72 15,025,455 -1.46(-3.30%)
Oct 31, 2011 44.85 45.28 44.15 44.18 8,608,716 -1.32(-2.90%)
Oct 28, 2011 44.88 45.55 44.87 45.50 8,046,067 +0.07(+0.15%)
Oct 27, 2011 45.17 45.83 44.76 45.43 13,418,986 +0.78(+1.75%)
Oct 26, 2011 43.97 44.78 43.32 44.65 18,025,377 +1.13(+2.60%)
Oct 25, 2011 43.45 44.01 42.84 43.52 17,174,774 +1.68(+4.02%)
Oct 24, 2011 41.32 42.12 41.32 41.84 9,613,226 -0.51(-1.20%)
Oct 21, 2011 41.56 42.47 41.50 42.35 10,835,809 +1.03(+2.49%)
Oct 20, 2011 40.81 41.51 40.25 41.32 10,185,150 +0.54(+1.32%)
Oct 19, 2011 41.32 41.52 40.63 40.78 7,938,103 -0.33(-0.80%)
Oct 18, 2011 40.67 41.37 40.09 41.11 8,055,052 +0.94(+2.34%)
Oct 17, 2011 40.82 40.82 39.91 40.17 10,406,232 +0.29(+0.73%)
Oct 14, 2011 39.46 39.90 39.17 39.88 5,800,028 +1.13(+2.92%)
Oct 13, 2011 38.19 38.94 37.97 38.75 5,806,970 +0.12(+0.31%)
Oct 12, 2011 38.79 39.26 38.62 38.63 7,452,653 +0.27(+0.70%)
Oct 11, 2011 37.75 38.39 37.75 38.36 7,806,771 +0.05(+0.13%)
Oct 10, 2011 37.80 38.32 37.60 38.31 6,604,842 +1.20(+3.23%)
Oct 07, 2011 37.31 37.49 36.82 37.11 12,025,101 +0.33(+0.90%)
Oct 06, 2011 36.29 36.81 36.29 36.78 12,472,663 +0.08(+0.22%)
Oct 05, 2011 35.69 36.82 35.46 36.70 8,817,825 +1.28(+3.61%)
Oct 04, 2011 34.59 35.48 33.62 35.42 16,003,009 +0.20(+0.57%)
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.