Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 44.00 44.66 43.71 44.10 37,485 -1.22(-2.70%)
Oct 31, 2011 45.76 45.76 45.32 45.32 19,114 -1.44(-3.08%)
Oct 28, 2011 46.45 46.81 46.45 46.76 884 -0.57(-1.21%)
Oct 27, 2011 46.38 47.33 46.13 47.33 16,134 +2.72(+6.11%)
Oct 26, 2011 44.65 44.81 44.12 44.61 5,779 +0.46(+1.03%)
Oct 25, 2011 44.19 44.40 44.13 44.16 3,470 -1.01(-2.23%)
Oct 24, 2011 44.36 45.16 44.36 45.16 1,830 +1.38(+3.14%)
Oct 21, 2011 43.53 43.79 43.21 43.79 3,303 +0.89(+2.07%)
Oct 20, 2011 42.59 42.90 42.18 42.90 3,824 -0.31(-0.73%)
Oct 19, 2011 43.51 43.96 43.22 43.22 1,947 -0.77(-1.76%)
Oct 18, 2011 43.22 43.99 42.89 43.99 3,841 +0.78(+1.81%)
Oct 17, 2011 43.95 43.95 43.09 43.21 8,942 -0.69(-1.56%)
Oct 14, 2011 43.86 43.89 43.66 43.89 87,081 +0.60(+1.38%)
Oct 13, 2011 43.38 43.38 42.85 43.30 4,837 -0.63(-1.44%)
Oct 12, 2011 43.39 44.36 43.39 43.93 10,134 +1.24(+2.92%)
Oct 11, 2011 42.49 43.16 42.49 42.69 1,250 -0.24(-0.56%)
Oct 10, 2011 42.01 42.93 42.01 42.93 5,376 +1.51(+3.65%)
Oct 07, 2011 41.69 41.69 40.76 41.41 10,735 +0.15(+0.37%)
Oct 06, 2011 40.60 41.33 40.40 41.26 16,037 +1.06(+2.64%)
Oct 05, 2011 39.24 40.46 39.24 40.20 5,940 +0.60(+1.53%)
Oct 04, 2011 38.62 39.60 37.92 39.60 33,067 +0.47(+1.21%)
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.