Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 41.46 41.51 41.19 41.22 1,649,010 -0.23(-0.55%)
Dec 29, 2011 40.98 41.47 40.95 41.45 1,648,225 +0.60(+1.47%)
Dec 28, 2011 41.12 41.24 40.62 40.85 1,602,700 -0.86(-2.06%)
Dec 27, 2011 41.15 41.80 41.07 41.71 1,782,807 +0.62(+1.51%)
Dec 23, 2011 41.14 41.60 40.99 41.09 2,231,790 +0.03(+0.07%)
Dec 21, 2011 40.46 41.16 40.38 41.06 3,297,401 +0.69(+1.71%)
Dec 20, 2011 39.77 40.43 39.70 40.37 3,469,620 +0.93(+2.36%)
Dec 19, 2011 40.01 40.16 39.22 39.44 3,590,673 -0.54(-1.35%)
Dec 16, 2011 39.77 40.25 39.60 39.98 9,067,752 +0.42(+1.06%)
Dec 15, 2011 38.99 39.68 38.86 39.56 3,949,680 +0.95(+2.46%)
Dec 14, 2011 38.56 39.12 38.44 38.61 4,146,646 +0.07(+0.18%)
Dec 13, 2011 38.16 38.97 38.16 38.54 3,642,262 +0.44(+1.15%)
Dec 12, 2011 38.16 38.23 37.85 38.10 10,819,042 -0.14(-0.37%)
Dec 09, 2011 38.00 38.29 37.83 38.24 9,294,753 +0.34(+0.90%)
Dec 08, 2011 38.26 38.30 37.83 37.90 9,700,827 -0.46(-1.20%)
Dec 07, 2011 38.54 38.56 38.11 38.36 3,401,052 -0.25(-0.65%)
Dec 06, 2011 38.71 38.92 38.49 38.61 2,392,324 +0.01(+0.03%)
Dec 05, 2011 38.41 38.74 38.37 38.60 2,812,139 +0.57(+1.50%)
Dec 02, 2011 38.57 38.70 37.89 38.03 3,015,232 -0.49(-1.27%)
Dec 01, 2011 38.73 38.83 38.47 38.52 3,137,142 -0.32(-0.82%)
Nov 30, 2011 38.74 38.99 38.18 38.84 5,717,029 +0.83(+2.18%)
Nov 29, 2011 38.18 38.42 37.90 38.01 2,487,809 -0.04(-0.11%)
Nov 28, 2011 37.92 38.10 37.63 38.05 3,956,036 +0.84(+2.26%)
Nov 25, 2011 36.91 37.51 36.86 37.21 1,080,536 +0.35(+0.95%)
Nov 23, 2011 37.37 37.40 36.84 36.86 2,743,889 -0.66(-1.76%)
Nov 22, 2011 38.16 38.25 37.42 37.52 2,797,005 -0.72(-1.88%)
Nov 21, 2011 38.68 38.68 38.03 38.24 2,612,735 -0.76(-1.95%)
Nov 18, 2011 38.92 39.13 38.73 39.00 2,668,419 +0.27(+0.70%)
Nov 17, 2011 38.94 39.28 38.59 38.73 3,448,542 -0.17(-0.44%)
Nov 16, 2011 39.50 39.77 38.89 38.90 5,507,118 -1.01(-2.53%)
Nov 15, 2011 40.04 40.11 39.59 39.91 2,670,164 -0.11(-0.27%)
Nov 14, 2011 40.10 40.38 39.96 40.02 2,826,434 -0.32(-0.79%)
Nov 11, 2011 40.25 40.55 40.21 40.34 1,546,654 +0.25(+0.62%)
Nov 10, 2011 40.11 40.27 39.93 40.09 3,445,685 +0.08(+0.20%)
Nov 09, 2011 40.06 40.34 39.96 40.01 4,601,857 -0.52(-1.28%)
Nov 08, 2011 40.37 40.57 40.06 40.53 2,401,774 +0.20(+0.50%)
Nov 07, 2011 40.68 40.80 39.88 40.33 3,980,215 -0.53(-1.30%)
Nov 04, 2011 40.50 40.91 40.02 40.86 3,606,838 +0.00(+0.00%)
Nov 03, 2011 41.13 41.31 39.68 40.86 8,758,199 -1.49(-3.52%)
Nov 02, 2011 42.22 42.62 42.14 42.35 2,298,397 +0.57(+1.36%)
Nov 01, 2011 42.13 42.38 41.62 41.78 2,631,065 -1.12(-2.61%)
Oct 31, 2011 42.78 43.40 42.75 42.90 2,423,175 -0.04(-0.09%)
Oct 28, 2011 43.15 43.30 42.70 42.94 3,305,399 -0.22(-0.51%)
Oct 27, 2011 42.81 43.47 42.68 43.16 4,665,683 +0.85(+2.01%)
Oct 26, 2011 42.50 42.65 42.20 42.31 3,312,119 +0.09(+0.21%)
Oct 25, 2011 42.48 42.74 42.15 42.22 2,519,615 -0.35(-0.82%)
Oct 24, 2011 42.79 42.83 42.48 42.57 2,149,354 -0.43(-1.00%)
Oct 21, 2011 42.96 43.17 42.81 43.00 2,052,150 +0.38(+0.89%)
Oct 20, 2011 42.57 42.84 42.32 42.62 2,311,005 +0.28(+0.66%)
Oct 19, 2011 43.03 43.25 42.30 42.34 3,682,009 -0.67(-1.56%)
Oct 18, 2011 42.39 43.19 42.11 43.01 3,355,662 +0.72(+1.70%)
Oct 17, 2011 42.42 42.67 42.23 42.29 2,214,522 -0.21(-0.49%)
Oct 14, 2011 42.61 42.61 42.25 42.50 2,457,037 +0.23(+0.54%)
Oct 13, 2011 41.59 42.37 41.39 42.27 3,397,304 +0.45(+1.08%)
Oct 12, 2011 42.37 42.52 41.80 41.82 3,108,565 -0.44(-1.04%)
Oct 11, 2011 43.03 43.11 42.11 42.26 3,221,125 -0.98(-2.27%)
Oct 10, 2011 43.36 43.56 42.96 43.24 3,103,198 +0.27(+0.63%)
Oct 07, 2011 43.19 43.30 42.45 42.97 3,798,862 -0.02(-0.05%)
Oct 06, 2011 42.72 43.22 42.71 42.99 7,302,276 +1.60(+3.87%)
Oct 05, 2011 41.50 41.64 40.77 41.39 2,075,971 -0.02(-0.05%)
Oct 04, 2011 41.17 41.43 40.32 41.41 3,276,697 +0.00(+0.00%)
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.