Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 42.03 42.21 41.46 41.51 63,190 -0.58(-1.38%)
Dec 29, 2011 41.26 42.19 41.26 42.09 26,655 +0.87(+2.10%)
Dec 28, 2011 42.37 42.46 41.15 41.23 56,077 -1.30(-3.07%)
Dec 27, 2011 41.69 42.53 41.45 42.53 56,896 +0.68(+1.62%)
Dec 23, 2011 42.11 42.11 41.43 41.85 32,051 +0.36(+0.87%)
Dec 21, 2011 41.09 41.54 40.55 41.49 75,584 +0.12(+0.30%)
Dec 20, 2011 40.62 41.48 40.62 41.37 82,839 +1.51(+3.80%)
Dec 19, 2011 40.60 41.26 39.78 39.85 67,857 -0.48(-1.18%)
Dec 16, 2011 40.81 41.47 40.04 40.33 186,082 +0.00(+0.00%)
Dec 15, 2011 40.17 40.63 40.14 40.33 101,059 +0.69(+1.73%)
Dec 14, 2011 40.05 40.21 39.55 39.64 127,184 -0.78(-1.93%)
Dec 13, 2011 41.12 41.52 40.23 40.43 187,263 -0.40(-0.98%)
Dec 12, 2011 40.95 42.09 40.40 40.83 85,769 -1.20(-2.86%)
Dec 09, 2011 40.47 42.30 40.12 42.03 169,245 +1.61(+3.98%)
Dec 08, 2011 40.54 40.81 40.18 40.42 158,781 -0.59(-1.44%)
Dec 07, 2011 40.14 41.17 39.90 41.01 98,553 +0.58(+1.44%)
Dec 06, 2011 40.36 40.83 40.00 40.43 51,950 +0.24(+0.59%)
Dec 05, 2011 40.48 40.58 39.92 40.19 163,929 +0.39(+0.98%)
Dec 02, 2011 40.03 41.13 39.67 39.80 95,654 +0.02(+0.05%)
Dec 01, 2011 40.20 40.63 39.73 39.78 134,494 -0.63(-1.56%)
Nov 30, 2011 39.24 40.46 39.24 40.41 170,254 +1.91(+4.97%)
Nov 29, 2011 39.04 39.05 38.28 38.49 106,247 -0.53(-1.37%)
Nov 28, 2011 38.83 39.25 38.51 39.03 154,756 +1.60(+4.27%)
Nov 25, 2011 38.76 38.76 37.32 37.43 130,585 -1.66(-4.24%)
Nov 23, 2011 40.25 40.25 38.26 39.08 174,299 -2.05(-4.98%)
Nov 22, 2011 41.30 41.80 40.76 41.13 99,172 -0.40(-0.96%)
Nov 21, 2011 43.22 43.22 41.19 41.53 141,020 -2.10(-4.82%)
Nov 18, 2011 43.76 43.98 42.85 43.63 102,808 -0.05(-0.11%)
Nov 17, 2011 44.30 44.72 43.16 43.68 54,764 -0.62(-1.40%)
Nov 16, 2011 45.30 45.66 44.17 44.30 71,652 -1.40(-3.06%)
Nov 15, 2011 44.73 45.92 44.39 45.70 96,243 +0.97(+2.17%)
Nov 14, 2011 44.23 45.33 43.36 44.73 290,361 +0.47(+1.05%)
Nov 11, 2011 43.33 44.40 43.33 44.26 55,031 +1.45(+3.38%)
Nov 10, 2011 43.29 43.34 42.47 42.82 71,477 +0.22(+0.51%)
Nov 09, 2011 43.57 43.88 42.54 42.60 71,311 -2.29(-5.11%)
Nov 08, 2011 44.85 45.06 43.60 44.89 58,608 +0.50(+1.12%)
Nov 07, 2011 44.41 44.47 43.06 44.40 47,070 -0.01(-0.02%)
Nov 04, 2011 44.86 44.86 44.02 44.41 55,227 -0.88(-1.93%)
Nov 03, 2011 44.26 45.40 43.85 45.28 78,788 +1.63(+3.73%)
Nov 02, 2011 43.49 43.99 43.03 43.65 65,601 +0.66(+1.53%)
Nov 01, 2011 43.18 43.60 42.25 43.00 115,597 -1.88(-4.18%)
Oct 31, 2011 45.44 45.64 44.82 44.87 77,279 -1.03(-2.24%)
Oct 28, 2011 45.98 46.40 45.49 45.90 104,822 -0.05(-0.10%)
Oct 27, 2011 44.33 46.12 43.81 45.95 163,155 +3.43(+8.06%)
Oct 26, 2011 42.56 42.78 41.49 42.52 60,818 +0.57(+1.36%)
Oct 25, 2011 42.47 42.71 41.85 41.95 64,594 -1.03(-2.39%)
Oct 24, 2011 42.35 43.02 41.75 42.98 76,515 +0.90(+2.13%)
Oct 21, 2011 41.46 42.10 41.26 42.08 87,756 +1.23(+3.01%)
Oct 20, 2011 40.63 40.95 39.43 40.85 85,980 +0.30(+0.75%)
Oct 19, 2011 41.20 41.53 40.48 40.55 52,438 -0.71(-1.73%)
Oct 18, 2011 40.20 41.65 39.81 41.26 105,713 +1.12(+2.80%)
Oct 17, 2011 41.29 41.40 39.93 40.14 164,474 -1.59(-3.81%)
Oct 14, 2011 41.38 41.82 41.03 41.73 54,209 +0.82(+2.00%)
Oct 13, 2011 41.67 41.67 40.51 40.91 86,812 -0.97(-2.32%)
Oct 12, 2011 41.97 42.30 41.67 41.88 94,152 +0.38(+0.92%)
Oct 11, 2011 40.76 41.74 40.72 41.50 114,207 +0.29(+0.69%)
Oct 10, 2011 40.65 41.22 40.23 41.22 107,716 +1.32(+3.32%)
Oct 07, 2011 40.92 40.92 39.76 39.89 99,203 -0.85(-2.08%)
Oct 06, 2011 40.11 40.81 39.83 40.74 127,691 +1.57(+4.01%)
Oct 05, 2011 38.81 39.39 38.36 39.17 125,108 +0.23(+0.59%)
Oct 04, 2011 35.00 39.12 34.96 38.94 180,583 +3.55(+10.04%)
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.