Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.11 46.37 45.65 46.24 50,442 +0.51(+1.12%)
Jan 30, 2012 45.86 45.93 45.41 45.73 40,522 -0.42(-0.91%)
Jan 27, 2012 45.31 46.45 45.31 46.15 55,816 +0.52(+1.14%)
Jan 26, 2012 46.21 46.21 45.49 45.63 44,719 -0.44(-0.96%)
Jan 25, 2012 45.95 46.47 45.63 46.07 48,773 +0.07(+0.15%)
Jan 24, 2012 45.09 46.19 44.88 46.00 63,984 +0.69(+1.52%)
Jan 23, 2012 45.46 46.29 45.25 45.31 35,909 -0.29(-0.64%)
Jan 20, 2012 45.07 45.84 44.80 45.60 57,943 +0.39(+0.86%)
Jan 19, 2012 44.43 45.37 44.23 45.21 44,707 +0.82(+1.85%)
Jan 18, 2012 43.53 44.46 43.47 44.39 70,466 +0.90(+2.07%)
Jan 17, 2012 43.53 44.04 43.29 43.49 68,934 +0.26(+0.60%)
Jan 13, 2012 43.38 43.83 43.08 43.23 41,964 -0.64(-1.46%)
Jan 12, 2012 43.76 44.10 43.51 43.87 34,061 +0.10(+0.23%)
Jan 11, 2012 43.58 43.98 43.26 43.77 67,683 -0.01(-0.02%)
Jan 10, 2012 43.42 44.11 43.41 43.78 48,703 +0.87(+2.03%)
Jan 09, 2012 43.06 43.12 42.57 42.91 74,824 +0.06(+0.14%)
Jan 06, 2012 43.46 43.63 42.81 42.85 70,506 -0.79(-1.81%)
Jan 05, 2012 43.61 43.95 42.82 43.64 41,783 -0.20(-0.46%)
Jan 04, 2012 43.97 44.07 43.58 43.84 43,178 +0.25(+0.57%)
Dec 30, 2011 44.13 44.32 43.54 43.59 60,177 -0.61(-1.38%)
Dec 29, 2011 43.33 44.30 43.33 44.20 25,384 +0.91(+2.10%)
Dec 28, 2011 44.49 44.59 43.21 43.29 53,403 -1.37(-3.07%)
Dec 27, 2011 43.78 44.66 43.53 44.66 54,183 +0.71(+1.62%)
Dec 23, 2011 44.22 44.22 43.51 43.95 30,523 +0.38(+0.87%)
Dec 21, 2011 43.15 43.62 42.58 43.57 71,979 +0.13(+0.30%)
Dec 20, 2011 42.65 43.56 42.65 43.44 78,888 +1.59(+3.80%)
Dec 19, 2011 42.63 43.33 41.77 41.85 64,621 -0.50(-1.18%)
Dec 16, 2011 42.85 43.55 42.05 42.35 177,207 +0.00(+0.00%)
Dec 15, 2011 42.18 42.67 42.15 42.35 96,239 +0.72(+1.73%)
Dec 14, 2011 42.06 42.22 41.53 41.63 121,118 -0.82(-1.93%)
Dec 13, 2011 43.18 43.60 42.25 42.45 178,332 -0.42(-0.98%)
Dec 12, 2011 43.00 44.20 42.43 42.87 81,679 -1.26(-2.86%)
Dec 09, 2011 42.50 44.42 42.13 44.13 161,173 +1.69(+3.98%)
Dec 08, 2011 42.57 42.85 42.19 42.44 151,208 -0.62(-1.44%)
Dec 07, 2011 42.15 43.23 41.90 43.06 93,853 +0.61(+1.44%)
Dec 06, 2011 42.38 42.87 42.00 42.45 49,473 +0.25(+0.59%)
Dec 05, 2011 42.51 42.61 41.92 42.20 156,111 +0.41(+0.98%)
Dec 02, 2011 42.03 43.19 41.66 41.79 91,092 +0.02(+0.05%)
Dec 01, 2011 42.21 42.67 41.72 41.77 128,080 -0.66(-1.56%)
Nov 30, 2011 41.21 42.49 41.21 42.43 162,134 +2.01(+4.97%)
Nov 29, 2011 41.00 41.01 40.20 40.42 101,180 -0.56(-1.37%)
Nov 28, 2011 40.78 41.22 40.44 40.98 147,375 +1.68(+4.27%)
Nov 25, 2011 40.70 40.70 39.19 39.30 124,357 -1.74(-4.24%)
Nov 23, 2011 42.27 42.27 40.18 41.04 165,986 -2.15(-4.98%)
Nov 22, 2011 43.37 43.90 42.80 43.19 94,442 -0.42(-0.96%)
Nov 21, 2011 45.38 45.38 43.25 43.61 134,294 -2.21(-4.82%)
Nov 18, 2011 45.95 46.18 45.00 45.82 97,905 -0.05(-0.11%)
Nov 17, 2011 46.52 46.96 45.32 45.87 52,152 -0.65(-1.40%)
Nov 16, 2011 47.57 47.95 46.38 46.52 68,235 -1.47(-3.06%)
Nov 15, 2011 46.97 48.22 46.61 47.99 91,653 +1.02(+2.17%)
Nov 14, 2011 46.45 47.60 45.53 46.97 276,512 +0.49(+1.05%)
Nov 11, 2011 45.50 46.62 45.50 46.48 52,407 +1.52(+3.38%)
Nov 10, 2011 45.46 45.51 44.60 44.96 68,068 +0.23(+0.51%)
Nov 09, 2011 45.75 46.08 44.67 44.73 67,910 -2.41(-5.11%)
Nov 08, 2011 47.10 47.32 45.78 47.14 55,813 +0.52(+1.12%)
Nov 07, 2011 46.63 46.70 45.22 46.62 44,825 -0.01(-0.02%)
Nov 04, 2011 47.11 47.11 46.23 46.63 52,593 -0.92(-1.93%)
Nov 03, 2011 46.48 47.67 46.05 47.55 75,031 +1.71(+3.73%)
Nov 02, 2011 45.67 46.19 45.19 45.84 62,473 +0.69(+1.53%)
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.