Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 43.16 43.44 43.14 43.18 507,280 +0.02(+0.04%)
Dec 29, 2011 42.17 43.23 42.10 43.16 400,571 +1.11(+2.63%)
Dec 28, 2011 43.02 43.11 41.96 42.05 469,033 -1.11(-2.56%)
Dec 27, 2011 42.78 43.97 42.73 43.16 382,347 +0.29(+0.68%)
Dec 23, 2011 42.61 43.03 42.41 42.87 291,161 +1.11(+2.65%)
Dec 21, 2011 41.81 41.89 40.89 41.76 561,890 -0.19(-0.46%)
Dec 20, 2011 41.26 42.36 41.18 41.95 965,847 +1.71(+4.25%)
Dec 19, 2011 42.15 42.49 40.08 40.24 870,264 -1.80(-4.29%)
Dec 16, 2011 41.30 42.43 40.96 42.05 1,564,131 +1.12(+2.74%)
Dec 15, 2011 41.07 41.36 40.39 40.92 849,881 +0.63(+1.56%)
Dec 14, 2011 41.80 41.81 40.28 40.29 1,511,273 -2.03(-4.79%)
Dec 13, 2011 42.93 43.56 41.61 42.32 1,119,742 -0.21(-0.48%)
Dec 12, 2011 43.56 43.68 41.94 42.53 1,262,491 -1.82(-4.11%)
Dec 09, 2011 44.31 44.72 42.47 44.35 1,619,616 +0.01(+0.02%)
Dec 08, 2011 44.98 45.51 44.17 44.34 757,556 -1.25(-2.75%)
Dec 07, 2011 44.54 45.84 44.33 45.59 777,106 +0.70(+1.56%)
Dec 06, 2011 45.40 45.40 44.27 44.89 500,427 -0.01(-0.02%)
Dec 05, 2011 45.48 45.84 44.67 44.90 1,032,388 +0.38(+0.86%)
Dec 02, 2011 45.39 45.74 44.36 44.52 561,576 -0.18(-0.39%)
Dec 01, 2011 45.22 45.67 44.37 44.69 609,536 -0.86(-1.89%)
Nov 30, 2011 44.04 45.56 43.79 45.55 1,577,638 +3.77(+9.02%)
Nov 29, 2011 41.73 41.98 41.14 41.78 604,944 +0.33(+0.79%)
Nov 28, 2011 41.27 41.73 41.05 41.46 880,225 +2.00(+5.08%)
Nov 25, 2011 38.99 40.01 38.94 39.45 402,055 +0.19(+0.49%)
Nov 23, 2011 40.27 40.48 39.20 39.26 885,976 -1.71(-4.18%)
Nov 22, 2011 41.37 41.72 40.51 40.97 768,352 -0.58(-1.41%)
Nov 21, 2011 41.27 41.82 40.61 41.56 774,195 -0.46(-1.09%)
Nov 18, 2011 42.24 42.45 41.56 42.02 587,251 -0.04(-0.10%)
Nov 17, 2011 43.32 43.51 41.79 42.06 1,221,832 -1.51(-3.47%)
Nov 16, 2011 43.18 44.94 42.94 43.57 914,482 -0.13(-0.29%)
Nov 15, 2011 44.17 44.28 42.75 43.70 1,706,345 -0.82(-1.84%)
Nov 14, 2011 44.83 45.04 44.06 44.52 640,293 -0.46(-1.02%)
Nov 11, 2011 44.56 45.58 44.48 44.98 964,100 +1.12(+2.55%)
Nov 10, 2011 44.24 44.41 43.11 43.86 642,889 +0.52(+1.20%)
Nov 09, 2011 44.17 44.47 43.03 43.34 1,642,467 -2.21(-4.86%)
Nov 08, 2011 45.96 45.96 44.19 45.55 1,477,732 -0.06(-0.13%)
Nov 07, 2011 45.53 46.15 44.41 45.61 1,144,758 +0.19(+0.42%)
Nov 04, 2011 44.83 45.59 43.85 45.42 840,178 -0.02(-0.06%)
Nov 03, 2011 45.12 45.59 43.66 45.44 959,296 +1.24(+2.80%)
Nov 02, 2011 43.81 44.98 43.69 44.21 1,535,213 +1.63(+3.83%)
Nov 01, 2011 43.30 43.56 42.03 42.58 1,655,782 -1.94(-4.35%)
Oct 31, 2011 45.47 45.47 44.34 44.52 1,468,559 -1.54(-3.34%)
Oct 28, 2011 45.61 46.70 45.52 46.05 1,239,511 -0.11(-0.24%)
Oct 27, 2011 46.61 47.55 45.21 46.16 2,123,884 +2.12(+4.82%)
Oct 26, 2011 43.66 44.44 41.58 44.04 3,151,132 +1.47(+3.45%)
Oct 25, 2011 40.54 44.32 38.22 42.57 5,445,669 +1.96(+4.83%)
Oct 24, 2011 39.03 40.90 38.58 40.61 1,865,302 +1.74(+4.47%)
Oct 21, 2011 38.47 39.23 37.82 38.87 2,390,239 +0.91(+2.40%)
Oct 20, 2011 37.70 38.19 36.90 37.96 2,395,388 +0.51(+1.36%)
Oct 19, 2011 40.56 40.60 37.17 37.45 3,161,616 -3.45(-8.44%)
Oct 18, 2011 39.61 41.08 38.66 40.90 1,225,291 +1.28(+3.23%)
Oct 17, 2011 40.51 40.65 39.18 39.62 1,281,642 -1.00(-2.47%)
Oct 14, 2011 40.31 40.71 39.48 40.62 829,543 +0.94(+2.38%)
Oct 13, 2011 39.80 39.99 38.63 39.68 1,156,218 +0.05(+0.13%)
Oct 12, 2011 39.05 40.44 38.64 39.63 1,583,362 +1.09(+2.82%)
Oct 11, 2011 37.86 39.11 37.74 38.54 1,114,802 +0.15(+0.39%)
Oct 10, 2011 36.71 38.43 36.62 38.39 1,926,748 +2.14(+5.90%)
Oct 07, 2011 36.07 36.30 34.71 36.25 2,353,895 +0.33(+0.93%)
Oct 06, 2011 35.80 36.34 34.77 35.92 1,191,467 +0.43(+1.20%)
Oct 05, 2011 33.85 35.87 33.29 35.49 1,974,388 +1.85(+5.51%)
Oct 04, 2011 32.09 33.68 31.76 33.64 2,182,750 +1.06(+3.26%)
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.