Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 41.49 41.63 41.30 41.31 1,680,722 -0.23(-0.55%)
Dec 29, 2011 41.40 41.63 41.37 41.54 1,943,526 +0.26(+0.63%)
Dec 28, 2011 41.59 41.71 41.24 41.28 1,994,206 -0.37(-0.89%)
Dec 27, 2011 41.52 41.68 41.45 41.65 2,448,218 +0.08(+0.19%)
Dec 23, 2011 41.54 41.65 41.40 41.57 2,013,946 +0.72(+1.76%)
Dec 21, 2011 39.92 40.99 39.92 40.85 4,489,914 +0.91(+2.28%)
Dec 20, 2011 39.75 39.97 39.63 39.94 2,789,342 +0.65(+1.65%)
Dec 19, 2011 39.89 39.95 39.15 39.29 2,775,410 -0.37(-0.93%)
Dec 16, 2011 39.85 40.04 39.46 39.66 4,432,325 -0.08(-0.20%)
Dec 15, 2011 39.04 39.81 39.00 39.74 5,042,195 +1.02(+2.63%)
Dec 14, 2011 39.53 39.59 38.43 38.72 8,322,969 -0.74(-1.88%)
Dec 13, 2011 39.51 39.83 39.32 39.46 3,037,733 +0.14(+0.36%)
Dec 12, 2011 39.62 39.74 38.90 39.32 3,574,562 -0.41(-1.03%)
Dec 09, 2011 39.57 39.95 39.42 39.73 3,448,931 +0.44(+1.12%)
Dec 08, 2011 39.75 39.77 39.20 39.29 2,912,030 -0.45(-1.13%)
Dec 07, 2011 39.72 39.88 39.40 39.74 2,705,255 +0.00(+0.00%)
Dec 06, 2011 39.57 39.94 39.36 39.74 3,039,672 +0.27(+0.68%)
Dec 05, 2011 39.65 39.78 39.26 39.47 2,589,458 +0.22(+0.56%)
Dec 02, 2011 39.80 39.80 39.22 39.25 2,771,545 -0.37(-0.93%)
Dec 01, 2011 39.50 39.79 39.42 39.62 3,083,140 -0.06(-0.15%)
Nov 30, 2011 38.94 39.69 38.89 39.68 4,898,945 +1.42(+3.71%)
Nov 29, 2011 38.03 38.34 37.84 38.26 2,942,748 +0.47(+1.24%)
Nov 28, 2011 37.83 37.97 37.62 37.79 2,814,955 +0.59(+1.59%)
Nov 25, 2011 37.06 37.42 37.03 37.20 1,077,676 +0.10(+0.27%)
Nov 23, 2011 37.45 37.49 37.00 37.10 3,014,919 -0.45(-1.20%)
Nov 22, 2011 38.05 38.13 37.54 37.55 3,133,400 -0.50(-1.31%)
Nov 21, 2011 38.25 38.42 37.70 38.05 2,984,867 -0.51(-1.32%)
Nov 18, 2011 38.61 38.71 38.36 38.56 2,321,171 +0.23(+0.60%)
Nov 17, 2011 38.70 38.71 38.07 38.33 3,313,707 -0.30(-0.78%)
Nov 16, 2011 39.04 39.11 38.59 38.63 2,659,881 -0.59(-1.50%)
Nov 15, 2011 39.01 39.32 38.86 39.22 2,334,029 +0.15(+0.38%)
Nov 14, 2011 39.60 39.60 39.01 39.07 6,757,627 -0.45(-1.14%)
Nov 11, 2011 39.14 39.53 39.14 39.52 2,369,226 +0.68(+1.75%)
Nov 10, 2011 38.96 39.05 38.56 38.84 3,422,177 +0.41(+1.07%)
Nov 09, 2011 38.87 38.99 38.36 38.43 4,188,518 -0.77(-1.96%)
Nov 08, 2011 39.27 39.33 38.81 39.20 4,783,619 -0.56(-1.41%)
Nov 07, 2011 39.73 39.85 39.45 39.76 3,686,320 +0.06(+0.15%)
Nov 04, 2011 39.65 39.85 39.37 39.70 4,810,840 -0.17(-0.43%)
Nov 03, 2011 39.72 40.08 39.59 39.87 12,000,755 +0.52(+1.32%)
Nov 02, 2011 39.21 39.78 39.17 39.35 4,488,930 +0.64(+1.65%)
Nov 01, 2011 38.70 39.21 38.51 38.71 4,890,100 -0.57(-1.45%)
Oct 31, 2011 39.28 39.67 39.25 39.28 4,444,336 -0.14(-0.36%)
Oct 28, 2011 39.72 39.74 39.25 39.42 3,777,531 -0.30(-0.76%)
Oct 27, 2011 39.82 40.00 39.43 39.72 4,091,979 +0.92(+2.37%)
Oct 26, 2011 39.47 40.00 38.61 38.80 3,758,383 +0.15(+0.39%)
Oct 25, 2011 38.84 39.12 38.59 38.65 4,254,506 -0.40(-1.02%)
Oct 24, 2011 39.24 39.25 38.92 39.05 3,259,546 -0.08(-0.20%)
Oct 21, 2011 39.31 39.35 38.96 39.13 3,684,685 +0.17(+0.44%)
Oct 20, 2011 38.65 39.05 38.59 38.96 2,704,171 +0.49(+1.27%)
Oct 19, 2011 38.66 39.23 38.45 38.47 3,563,053 -0.09(-0.23%)
Oct 18, 2011 38.30 38.84 38.04 38.56 3,765,097 +0.25(+0.65%)
Oct 17, 2011 38.37 38.70 38.28 38.31 1,931,279 -0.35(-0.91%)
Oct 14, 2011 38.40 38.79 38.33 38.66 2,256,598 +0.35(+0.91%)
Oct 13, 2011 38.16 38.37 37.85 38.31 1,923,519 +0.10(+0.26%)
Oct 12, 2011 38.59 38.59 38.19 38.21 2,765,201 -0.09(-0.23%)
Oct 11, 2011 38.47 38.52 38.03 38.30 2,100,586 -0.28(-0.73%)
Oct 10, 2011 38.18 38.58 38.09 38.58 2,321,518 +0.84(+2.23%)
Oct 07, 2011 37.79 38.09 37.50 37.74 3,519,908 +0.12(+0.32%)
Oct 06, 2011 37.57 37.69 37.41 37.62 3,169,073 +0.58(+1.57%)
Oct 05, 2011 36.77 37.12 36.37 37.04 4,440,407 +0.38(+1.04%)
Oct 04, 2011 36.87 36.95 35.85 36.66 7,305,953 -0.49(-1.32%)
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.