Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 47.45 47.45 47.07 47.37 6,168 +0.47(+0.99%)
Jan 30, 2012 46.74 47.06 46.54 46.91 17,720 -0.88(-1.84%)
Jan 27, 2012 47.71 47.79 47.44 47.78 6,480 +0.50(+1.07%)
Jan 26, 2012 47.71 47.73 47.24 47.28 88,199 -0.46(-0.96%)
Jan 25, 2012 46.59 47.75 46.59 47.74 18,612 +0.88(+1.88%)
Jan 24, 2012 46.41 47.01 46.41 46.86 13,133 -0.02(-0.03%)
Jan 23, 2012 46.57 46.93 46.55 46.88 4,158 +0.42(+0.91%)
Jan 20, 2012 46.51 46.51 46.21 46.45 1,368 +0.04(+0.09%)
Jan 19, 2012 46.06 46.51 46.06 46.41 2,902 +0.27(+0.58%)
Jan 18, 2012 45.82 46.20 45.65 46.15 14,259 +0.89(+1.96%)
Jan 17, 2012 45.73 45.73 45.25 45.26 19,665 +0.23(+0.52%)
Jan 13, 2012 44.67 45.03 44.66 45.03 9,972 -0.05(-0.10%)
Jan 12, 2012 44.88 45.18 44.86 45.07 11,477 +0.19(+0.42%)
Jan 11, 2012 45.04 45.13 44.88 44.88 3,125 -0.04(-0.08%)
Jan 10, 2012 45.00 45.10 44.92 44.92 5,421 +0.67(+1.51%)
Jan 09, 2012 44.29 44.29 44.01 44.25 7,511 +0.37(+0.84%)
Jan 06, 2012 43.75 43.95 43.75 43.88 1,861 -0.32(-0.72%)
Jan 05, 2012 44.47 44.48 44.20 44.20 20,463 -0.41(-0.91%)
Jan 04, 2012 44.46 44.61 44.40 44.61 842 +1.00(+2.29%)
Dec 30, 2011 43.52 43.79 43.31 43.61 6,651 +0.09(+0.21%)
Dec 29, 2011 43.45 43.52 43.16 43.52 1,837 +0.47(+1.10%)
Dec 28, 2011 43.57 43.57 42.89 43.04 5,163 -0.81(-1.85%)
Dec 27, 2011 43.83 43.91 43.58 43.86 4,384 +0.15(+0.34%)
Dec 23, 2011 43.57 44.04 43.41 43.70 7,290 +0.32(+0.74%)
Dec 21, 2011 43.28 43.38 43.01 43.38 3,085 +0.12(+0.29%)
Dec 20, 2011 42.68 43.51 42.68 43.26 4,072 +1.11(+2.64%)
Dec 19, 2011 42.57 42.57 41.98 42.15 9,952 -0.41(-0.96%)
Dec 16, 2011 43.02 43.19 42.56 42.56 33,186 -0.07(-0.17%)
Dec 15, 2011 42.83 42.91 42.36 42.63 4,643 -0.02(-0.06%)
Dec 14, 2011 42.80 42.82 42.36 42.66 2,525 -0.37(-0.87%)
Dec 13, 2011 43.48 43.55 43.03 43.03 6,255 -0.15(-0.35%)
Dec 12, 2011 43.13 43.27 43.02 43.18 5,565 -1.31(-2.95%)
Dec 09, 2011 43.96 44.49 43.96 44.49 5,345 +0.95(+2.18%)
Dec 08, 2011 43.84 44.07 43.51 43.54 6,522 -1.22(-2.72%)
Dec 07, 2011 44.73 44.94 44.58 44.76 6,617 +0.09(+0.20%)
Dec 06, 2011 44.66 44.80 44.46 44.67 12,979 -0.48(-1.06%)
Dec 05, 2011 45.15 45.48 44.98 45.15 17,346 +0.46(+1.02%)
Dec 02, 2011 45.15 45.15 44.69 44.69 4,554 -0.04(-0.09%)
Dec 01, 2011 44.85 44.98 44.53 44.73 20,124 -0.31(-0.68%)
Nov 30, 2011 44.73 45.36 44.30 45.04 64,435 +2.61(+6.16%)
Nov 29, 2011 42.56 42.85 42.42 42.42 2,185 +0.00(+0.00%)
Nov 28, 2011 42.45 42.80 42.13 42.42 6,869 +1.19(+2.90%)
Nov 25, 2011 41.14 41.23 41.14 41.23 406 -0.08(-0.20%)
Nov 23, 2011 41.49 41.49 41.08 41.31 4,120 -0.63(-1.51%)
Nov 22, 2011 42.42 42.42 41.76 41.95 14,924 -0.13(-0.30%)
Nov 21, 2011 41.79 42.07 41.63 42.07 14,790 -0.98(-2.29%)
Nov 18, 2011 43.18 43.43 42.91 43.06 3,331 +0.10(+0.24%)
Nov 17, 2011 43.28 43.28 42.91 42.95 4,402 -1.07(-2.44%)
Nov 16, 2011 44.14 44.48 44.03 44.03 1,652 -1.01(-2.24%)
Nov 15, 2011 44.70 45.04 44.55 45.04 1,996 +0.56(+1.26%)
Nov 14, 2011 44.39 44.56 44.33 44.48 1,605 -0.59(-1.31%)
Nov 11, 2011 44.98 45.42 44.98 45.07 2,684 +0.69(+1.56%)
Nov 10, 2011 44.13 44.40 44.04 44.38 4,475 +0.62(+1.42%)
Nov 09, 2011 44.57 44.58 43.71 43.76 15,265 -2.34(-5.07%)
Nov 08, 2011 45.69 46.10 45.41 46.10 2,944 +0.70(+1.53%)
Nov 07, 2011 45.22 45.51 44.81 45.40 3,912 +0.35(+0.78%)
Nov 04, 2011 45.04 45.15 44.77 45.05 5,423 -0.73(-1.60%)
Nov 03, 2011 45.15 45.85 45.09 45.78 155,742 +0.72(+1.60%)
Nov 02, 2011 45.24 45.24 45.06 45.06 2,571 +0.97(+2.19%)
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.