Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 45.21 45.44 44.31 44.95 92,083 +0.17(+0.38%)
Jan 30, 2012 47.37 47.75 44.75 44.78 80,379 -3.43(-7.11%)
Jan 27, 2012 44.90 49.62 44.90 48.21 547,740 +3.21(+7.13%)
Jan 26, 2012 45.51 45.51 44.58 45.00 23,234 -0.33(-0.73%)
Jan 25, 2012 44.71 45.44 44.29 45.33 18,334 +0.33(+0.73%)
Jan 24, 2012 43.96 45.23 43.96 45.00 38,144 +0.80(+1.81%)
Jan 23, 2012 45.42 45.60 44.05 44.20 79,406 -0.84(-1.87%)
Jan 20, 2012 43.76 45.50 43.76 45.04 73,010 +0.84(+1.90%)
Jan 19, 2012 43.36 44.25 42.88 44.20 65,134 +0.83(+1.91%)
Jan 18, 2012 42.21 43.91 42.21 43.37 48,075 +1.15(+2.72%)
Jan 17, 2012 41.69 42.79 41.69 42.22 87,722 +1.10(+2.68%)
Jan 13, 2012 41.33 42.02 40.37 41.12 101,553 -0.23(-0.56%)
Jan 12, 2012 40.53 41.46 40.34 41.35 49,475 +0.98(+2.43%)
Jan 11, 2012 39.76 40.54 39.76 40.37 51,846 +0.51(+1.28%)
Jan 10, 2012 39.51 40.61 39.08 39.86 180,905 +0.98(+2.52%)
Jan 09, 2012 39.24 39.26 38.53 38.88 41,561 +0.02(+0.05%)
Jan 06, 2012 39.05 39.77 38.48 38.86 115,943 -0.44(-1.12%)
Jan 05, 2012 41.00 41.40 38.63 39.30 147,216 -2.17(-5.23%)
Jan 04, 2012 42.27 42.46 40.63 41.47 106,989 -0.47(-1.12%)
Dec 30, 2011 42.64 43.43 41.60 41.94 82,358 -0.70(-1.64%)
Dec 29, 2011 42.99 43.09 41.90 42.64 43,561 -0.31(-0.72%)
Dec 28, 2011 43.48 43.48 42.65 42.95 57,313 -0.74(-1.69%)
Dec 27, 2011 43.97 44.27 43.45 43.69 39,470 -0.70(-1.58%)
Dec 23, 2011 43.73 44.64 43.25 44.39 33,056 +1.80(+4.23%)
Dec 21, 2011 43.44 43.44 42.13 42.59 23,616 -1.24(-2.83%)
Dec 20, 2011 43.45 44.48 43.10 43.83 42,665 +1.10(+2.57%)
Dec 19, 2011 42.99 43.14 42.30 42.73 58,822 -0.17(-0.40%)
Dec 16, 2011 42.56 43.47 42.12 42.90 83,853 -0.04(-0.09%)
Dec 15, 2011 42.01 43.49 41.63 42.94 87,526 +0.69(+1.63%)
Dec 14, 2011 43.46 44.46 41.75 42.25 59,372 -1.82(-4.13%)
Dec 13, 2011 44.55 45.00 43.13 44.07 44,352 -0.38(-0.85%)
Dec 12, 2011 44.37 44.92 44.12 44.45 24,439 -0.82(-1.81%)
Dec 09, 2011 44.23 45.46 44.13 45.27 40,071 +1.07(+2.42%)
Dec 08, 2011 44.84 45.00 43.88 44.20 30,659 -1.00(-2.21%)
Dec 07, 2011 45.02 45.44 44.49 45.20 28,977 +0.08(+0.18%)
Dec 06, 2011 46.27 46.27 45.05 45.12 22,989 -1.27(-2.74%)
Dec 05, 2011 45.91 46.50 45.36 46.39 66,709 +1.13(+2.50%)
Dec 02, 2011 45.26 45.50 44.59 45.26 44,188 +0.26(+0.58%)
Dec 01, 2011 45.49 45.49 44.50 45.00 47,429 -0.39(-0.86%)
Nov 30, 2011 45.00 46.09 44.12 45.39 213,420 +2.29(+5.31%)
Nov 29, 2011 43.92 45.18 42.88 43.10 94,502 -1.01(-2.29%)
Nov 28, 2011 41.89 45.55 41.23 44.11 87,304 +3.65(+9.02%)
Nov 25, 2011 40.32 41.13 40.03 40.46 13,974 -0.14(-0.34%)
Nov 23, 2011 41.66 41.87 40.14 40.60 79,830 -2.05(-4.81%)
Nov 22, 2011 40.47 43.95 40.47 42.65 108,307 +2.00(+4.92%)
Nov 21, 2011 41.53 41.87 39.71 40.65 104,873 -1.36(-3.24%)
Nov 18, 2011 42.41 42.41 41.26 42.01 88,482 +0.01(+0.02%)
Nov 17, 2011 42.49 43.12 41.73 42.00 69,500 -0.67(-1.57%)
Nov 16, 2011 42.17 43.25 42.17 42.67 103,690 +0.29(+0.68%)
Nov 15, 2011 42.11 42.79 41.82 42.38 91,928 +0.53(+1.27%)
Nov 14, 2011 43.48 44.95 41.54 41.85 240,444 -1.96(-4.47%)
Nov 11, 2011 44.87 44.87 43.04 43.81 134,081 +0.46(+1.06%)
Nov 10, 2011 46.04 46.04 42.62 43.35 135,229 -0.69(-1.57%)
Nov 09, 2011 45.17 46.96 43.54 44.04 109,319 -1.68(-3.67%)
Nov 08, 2011 46.33 47.02 45.24 45.72 64,448 -0.64(-1.38%)
Nov 07, 2011 45.87 46.65 45.70 46.36 59,766 -0.04(-0.09%)
Nov 04, 2011 45.74 46.59 45.74 46.40 28,390 +0.35(+0.76%)
Nov 03, 2011 46.40 46.64 45.61 46.05 22,230 -0.21(-0.45%)
Nov 02, 2011 45.12 46.37 44.76 46.26 24,827 +2.08(+4.71%)
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.