Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 49.62 50.53 49.42 50.45 3,850,033 +0.88(+1.77%)
Jan 30, 2012 49.95 50.54 49.41 49.57 7,193,513 -0.71(-1.40%)
Jan 27, 2012 51.03 51.44 50.23 50.28 5,194,495 -0.94(-1.83%)
Jan 26, 2012 52.66 53.14 50.58 51.22 12,566,046 -2.43(-4.53%)
Jan 25, 2012 51.20 53.88 50.57 53.65 34,799,980 +16.98(+46.33%)
Jan 24, 2012 35.39 36.82 34.95 36.66 3,116,279 +1.34(+3.80%)
Jan 23, 2012 35.63 36.18 35.09 35.32 2,378,161 +0.01(+0.03%)
Jan 20, 2012 35.99 36.17 34.88 35.31 1,591,131 -0.44(-1.22%)
Jan 19, 2012 35.42 36.36 35.20 35.75 2,128,573 +0.44(+1.24%)
Jan 18, 2012 34.75 35.49 34.36 35.31 2,252,390 +0.29(+0.83%)
Jan 17, 2012 35.27 35.78 34.87 35.02 2,980,440 +0.28(+0.81%)
Jan 13, 2012 35.36 35.76 34.26 34.74 3,217,738 -0.51(-1.44%)
Jan 12, 2012 33.32 35.68 33.22 35.24 5,535,068 +2.16(+6.53%)
Jan 11, 2012 32.21 34.20 32.11 33.08 4,509,259 +0.97(+3.03%)
Jan 10, 2012 28.76 32.91 27.94 32.11 13,332,354 +1.16(+3.74%)
Jan 09, 2012 31.06 31.56 30.23 30.95 2,524,377 +0.05(+0.16%)
Jan 06, 2012 30.89 31.14 30.39 30.90 2,225,657 +0.26(+0.86%)
Jan 05, 2012 31.07 31.61 30.46 30.64 2,321,868 +0.07(+0.22%)
Jan 04, 2012 31.04 31.88 30.26 30.57 5,572,997 +0.92(+3.12%)
Dec 30, 2011 29.21 29.80 29.15 29.65 1,081,872 +0.30(+1.03%)
Dec 29, 2011 28.54 29.47 28.37 29.35 1,789,706 +0.72(+2.51%)
Dec 28, 2011 28.93 29.13 28.25 28.63 2,414,703 -0.36(-1.24%)
Dec 27, 2011 28.14 29.57 27.96 28.99 1,848,522 +0.68(+2.41%)
Dec 23, 2011 28.69 29.42 28.16 28.31 1,942,489 +1.88(+7.10%)
Dec 21, 2011 26.03 26.57 25.80 26.43 1,656,225 +0.45(+1.72%)
Dec 20, 2011 25.94 26.32 25.72 25.98 1,981,347 +0.53(+2.06%)
Dec 19, 2011 26.42 26.54 25.38 25.46 1,738,606 -0.72(-2.75%)
Dec 16, 2011 26.48 26.83 25.86 26.18 5,780,004 -0.10(-0.37%)
Dec 15, 2011 26.74 26.88 26.16 26.27 3,026,862 -0.19(-0.74%)
Dec 14, 2011 25.26 26.71 24.95 26.47 3,954,523 +1.22(+4.82%)
Dec 13, 2011 26.34 26.49 25.16 25.25 3,672,603 -0.91(-3.49%)
Dec 12, 2011 27.28 27.32 26.03 26.17 5,120,503 -1.43(-5.18%)
Dec 09, 2011 28.06 28.28 27.49 27.60 2,717,235 -0.44(-1.56%)
Dec 08, 2011 28.61 29.11 27.97 28.04 2,411,971 -0.90(-3.13%)
Dec 07, 2011 28.88 29.13 27.49 28.94 3,067,481 +0.02(+0.07%)
Dec 06, 2011 28.96 29.37 28.35 28.92 2,650,768 +0.28(+0.99%)
Dec 05, 2011 27.37 31.13 27.32 28.64 7,789,580 +1.61(+5.98%)
Dec 02, 2011 27.35 27.81 26.92 27.02 1,130,187 -0.16(-0.57%)
Dec 01, 2011 26.98 27.84 26.88 27.18 1,531,749 +0.12(+0.43%)
Nov 30, 2011 26.55 27.54 26.55 27.06 2,575,591 +0.84(+3.19%)
Nov 29, 2011 26.40 26.98 26.10 26.23 1,765,516 -0.13(-0.48%)
Nov 28, 2011 26.57 27.67 26.14 26.35 2,132,391 -0.20(-0.77%)
Nov 25, 2011 26.21 26.94 26.19 26.56 603,931 +0.15(+0.55%)
Nov 23, 2011 26.78 26.95 26.25 26.41 2,051,932 -0.54(-2.02%)
Nov 22, 2011 27.65 27.71 26.49 26.96 2,721,473 -0.67(-2.43%)
Nov 21, 2011 28.04 28.11 26.79 27.63 2,242,626 -0.72(-2.54%)
Nov 18, 2011 29.24 29.36 28.10 28.35 2,380,085 -0.91(-3.13%)
Nov 17, 2011 29.75 29.94 28.42 29.26 2,150,658 -0.54(-1.80%)
Nov 16, 2011 30.54 30.70 29.71 29.80 1,673,332 -1.29(-4.16%)
Nov 15, 2011 30.99 31.24 30.14 31.09 1,298,127 +0.09(+0.28%)
Nov 14, 2011 30.89 31.25 30.53 31.00 1,033,124 +0.08(+0.25%)
Nov 11, 2011 30.95 31.50 30.68 30.92 1,421,750 +0.39(+1.27%)
Nov 10, 2011 31.49 31.59 30.05 30.54 2,040,445 -0.65(-2.09%)
Nov 09, 2011 31.83 31.98 30.89 31.19 1,887,563 -1.25(-3.84%)
Nov 08, 2011 31.94 32.58 31.33 32.43 1,891,310 +0.58(+1.83%)
Nov 07, 2011 32.27 32.59 31.25 31.85 1,548,805 -0.03(-0.09%)
Nov 04, 2011 30.18 33.02 30.06 31.88 3,700,635 +2.02(+6.78%)
Nov 03, 2011 29.67 30.13 28.69 29.85 1,109,802 +0.46(+1.56%)
Nov 02, 2011 29.67 30.05 28.95 29.40 1,630,080 -0.14(-0.46%)
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.