Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 49.16 51.20 48.67 49.58 2,385,108 +0.65(+1.32%)
Jan 30, 2012 48.17 49.08 48.07 48.94 1,333,315 +0.11(+0.23%)
Jan 27, 2012 47.97 49.38 47.81 48.82 907,800 +0.80(+1.66%)
Jan 26, 2012 47.47 48.47 47.47 48.03 896,240 +0.37(+0.78%)
Jan 25, 2012 46.59 47.79 46.38 47.66 1,258,313 +1.11(+2.39%)
Jan 24, 2012 45.81 46.65 45.38 46.55 747,389 +0.29(+0.62%)
Jan 23, 2012 46.59 46.77 46.17 46.26 783,266 -0.10(-0.22%)
Jan 20, 2012 46.07 46.52 45.95 46.36 977,634 +0.21(+0.46%)
Jan 19, 2012 45.80 46.32 45.52 46.15 610,638 +0.68(+1.49%)
Jan 18, 2012 44.60 45.55 44.51 45.47 576,763 +0.79(+1.76%)
Jan 17, 2012 44.32 44.78 44.18 44.68 587,593 +0.69(+1.56%)
Jan 13, 2012 43.30 44.05 42.96 44.00 648,908 +0.39(+0.89%)
Jan 12, 2012 43.47 43.83 43.00 43.61 816,968 +0.45(+1.05%)
Jan 11, 2012 43.17 43.55 43.06 43.16 579,141 -0.13(-0.30%)
Jan 10, 2012 43.75 44.02 43.05 43.29 689,031 +0.37(+0.86%)
Jan 09, 2012 43.03 43.03 42.38 42.92 569,736 +0.17(+0.39%)
Jan 06, 2012 43.08 43.13 42.71 42.75 557,743 -0.36(-0.84%)
Jan 05, 2012 42.58 43.34 42.04 43.11 710,678 +0.07(+0.17%)
Jan 04, 2012 42.91 43.34 42.33 43.04 468,964 +0.51(+1.20%)
Dec 30, 2011 41.85 42.67 41.59 42.53 697,148 +0.94(+2.25%)
Dec 29, 2011 41.42 41.71 41.20 41.59 376,964 +0.47(+1.15%)
Dec 28, 2011 41.81 41.91 40.67 41.12 451,143 -0.60(-1.44%)
Dec 27, 2011 41.76 42.02 41.38 41.72 380,166 -0.12(-0.29%)
Dec 23, 2011 41.13 41.87 40.99 41.84 476,459 +1.19(+2.92%)
Dec 21, 2011 41.38 41.38 40.23 40.66 552,243 -0.67(-1.61%)
Dec 20, 2011 40.06 41.56 40.02 41.32 1,113,141 +2.15(+5.48%)
Dec 19, 2011 39.72 39.83 38.91 39.17 1,426,575 -0.20(-0.52%)
Dec 16, 2011 38.75 39.40 38.51 39.38 1,313,203 +0.92(+2.38%)
Dec 15, 2011 38.63 38.81 38.05 38.46 1,727,324 +0.50(+1.32%)
Dec 14, 2011 37.99 38.41 37.37 37.96 1,532,120 -0.49(-1.28%)
Dec 13, 2011 39.71 39.98 38.05 38.45 1,232,116 -0.81(-2.05%)
Dec 12, 2011 39.04 39.28 38.64 39.26 905,427 -0.45(-1.14%)
Dec 09, 2011 38.70 39.78 38.29 39.71 703,085 +0.94(+2.41%)
Dec 08, 2011 39.22 39.47 38.69 38.78 908,356 -0.86(-2.17%)
Dec 07, 2011 39.11 39.95 38.56 39.64 438,366 +0.19(+0.47%)
Dec 06, 2011 39.29 39.74 38.84 39.45 377,927 +0.31(+0.78%)
Dec 05, 2011 39.63 39.90 38.73 39.15 598,878 +0.21(+0.55%)
Dec 02, 2011 39.01 39.29 38.55 38.93 649,834 +0.56(+1.45%)
Dec 01, 2011 38.35 38.90 37.92 38.38 394,173 -0.21(-0.55%)
Nov 30, 2011 38.07 38.66 37.88 38.59 857,140 +2.30(+6.33%)
Nov 29, 2011 35.13 36.72 34.85 36.29 809,668 +1.16(+3.29%)
Nov 28, 2011 35.28 35.47 34.61 35.14 631,664 +1.23(+3.63%)
Nov 25, 2011 33.90 34.55 33.78 33.90 95,871 -0.31(-0.92%)
Nov 23, 2011 34.65 34.81 34.16 34.22 554,696 -0.96(-2.74%)
Nov 22, 2011 35.42 35.90 35.02 35.18 561,078 -0.53(-1.48%)
Nov 21, 2011 36.27 36.28 35.49 35.71 835,075 -1.15(-3.12%)
Nov 18, 2011 38.19 38.31 36.76 36.86 687,626 -0.94(-2.47%)
Nov 17, 2011 38.78 38.87 37.51 37.79 903,209 -1.14(-2.93%)
Nov 16, 2011 38.79 39.36 38.67 38.93 546,098 -0.30(-0.76%)
Nov 15, 2011 38.68 39.56 38.67 39.23 515,165 +0.29(+0.74%)
Nov 14, 2011 38.70 39.52 38.58 38.94 574,154 -0.08(-0.21%)
Nov 11, 2011 37.96 39.36 37.96 39.03 564,458 +1.67(+4.46%)
Nov 10, 2011 37.67 37.83 36.72 37.36 670,586 +0.46(+1.26%)
Nov 09, 2011 37.12 37.56 36.35 36.90 1,169,380 -1.68(-4.35%)
Nov 08, 2011 38.60 38.88 37.51 38.57 599,313 +0.60(+1.59%)
Nov 07, 2011 38.15 38.41 36.93 37.97 466,580 -0.34(-0.89%)
Nov 04, 2011 38.31 38.62 37.49 38.31 349,929 -0.56(-1.45%)
Nov 03, 2011 38.17 39.14 37.27 38.88 642,156 +1.44(+3.83%)
Nov 02, 2011 37.19 38.25 36.95 37.44 664,767 +1.18(+3.24%)
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.