Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 40.68 41.53 40.17 40.33 5,081,718 -0.30(-0.73%)
Jan 30, 2012 39.85 40.69 39.54 40.62 5,583,295 +0.54(+1.36%)
Jan 27, 2012 38.99 40.24 38.99 40.08 4,434,553 +0.76(+1.92%)
Jan 26, 2012 39.54 39.54 38.71 39.32 4,358,866 -0.02(-0.05%)
Jan 25, 2012 38.74 39.60 37.88 39.34 6,849,562 -0.13(-0.33%)
Jan 24, 2012 40.11 40.25 39.26 39.47 4,758,689 -0.75(-1.86%)
Jan 23, 2012 40.40 40.80 40.05 40.22 2,518,776 -0.15(-0.37%)
Jan 20, 2012 40.73 40.94 40.12 40.36 3,449,292 -0.36(-0.88%)
Jan 19, 2012 40.66 41.05 40.31 40.72 4,736,865 -0.72(-1.74%)
Jan 18, 2012 41.08 41.50 40.67 41.44 2,813,066 +0.31(+0.76%)
Jan 17, 2012 40.83 41.40 40.68 41.13 3,268,429 +0.80(+1.99%)
Jan 13, 2012 40.30 40.38 39.96 40.33 2,238,956 -0.21(-0.52%)
Jan 12, 2012 40.82 40.86 40.09 40.54 2,614,208 -0.24(-0.59%)
Jan 11, 2012 40.65 40.96 40.42 40.78 2,095,627 +0.04(+0.10%)
Jan 10, 2012 40.88 41.08 40.54 40.74 3,492,608 +0.17(+0.41%)
Jan 09, 2012 40.64 40.86 40.17 40.57 3,321,134 +0.06(+0.16%)
Jan 06, 2012 40.04 41.12 39.99 40.51 3,762,110 +0.40(+1.01%)
Jan 05, 2012 39.53 40.28 39.36 40.10 3,333,147 +0.40(+1.00%)
Jan 04, 2012 38.88 39.74 38.85 39.71 6,075,635 +0.93(+2.39%)
Dec 30, 2011 39.48 39.54 38.71 38.78 3,147,953 -0.76(-1.93%)
Dec 29, 2011 39.30 39.91 39.30 39.54 1,858,380 +0.27(+0.68%)
Dec 28, 2011 40.21 40.25 39.19 39.28 2,748,214 -0.92(-2.29%)
Dec 27, 2011 39.87 40.34 39.85 40.20 2,711,988 +0.30(+0.76%)
Dec 23, 2011 39.07 40.03 39.05 39.89 3,555,588 +1.23(+3.19%)
Dec 21, 2011 38.43 38.72 37.80 38.66 4,472,665 +0.38(+0.98%)
Dec 20, 2011 37.61 38.42 37.43 38.28 5,599,653 +1.37(+3.71%)
Dec 19, 2011 37.20 37.57 36.80 36.91 3,198,599 -0.21(-0.57%)
Dec 16, 2011 37.40 37.69 36.95 37.13 5,291,951 +0.31(+0.85%)
Dec 15, 2011 37.20 37.34 36.16 36.81 5,794,195 +0.71(+1.96%)
Dec 14, 2011 36.48 36.89 36.10 36.11 4,258,836 -0.30(-0.83%)
Dec 13, 2011 37.04 37.43 36.31 36.41 3,072,049 -0.38(-1.02%)
Dec 12, 2011 37.31 37.52 36.59 36.79 2,704,015 -0.82(-2.18%)
Dec 09, 2011 37.14 37.71 37.07 37.60 2,803,187 +0.61(+1.64%)
Dec 08, 2011 38.15 38.20 36.88 37.00 3,234,733 -1.34(-3.50%)
Dec 07, 2011 37.96 38.58 37.48 38.34 4,857,089 +0.33(+0.87%)
Dec 06, 2011 37.57 38.27 37.54 38.01 3,461,296 +0.46(+1.22%)
Dec 05, 2011 38.25 38.42 37.43 37.55 3,823,331 -0.15(-0.39%)
Dec 02, 2011 38.61 38.61 37.48 37.70 3,583,773 -0.62(-1.61%)
Dec 01, 2011 38.38 38.76 38.18 38.31 3,153,528 -0.13(-0.33%)
Nov 30, 2011 37.71 38.46 37.09 38.44 5,580,312 +1.74(+4.73%)
Nov 29, 2011 36.14 36.80 36.12 36.70 4,104,317 +0.79(+2.20%)
Nov 28, 2011 35.34 36.06 35.29 35.91 3,177,853 +1.08(+3.11%)
Nov 25, 2011 34.93 35.44 34.81 34.83 1,413,533 -0.23(-0.66%)
Nov 23, 2011 35.69 35.71 34.91 35.06 3,529,369 -0.94(-2.60%)
Nov 22, 2011 36.16 36.44 35.68 36.00 3,559,581 -0.26(-0.71%)
Nov 21, 2011 35.81 36.48 35.72 36.25 3,981,936 -0.23(-0.63%)
Nov 18, 2011 36.64 36.69 36.20 36.48 3,409,812 +0.21(+0.58%)
Nov 17, 2011 36.42 36.69 36.04 36.27 4,381,327 -0.25(-0.68%)
Nov 16, 2011 37.77 37.77 36.47 36.52 4,923,611 -1.70(-4.45%)
Nov 15, 2011 38.15 38.34 37.59 38.22 3,813,507 -0.09(-0.24%)
Nov 14, 2011 37.73 38.64 37.73 38.31 3,853,310 +0.29(+0.77%)
Nov 11, 2011 37.25 38.24 37.22 38.02 3,854,402 +1.04(+2.81%)
Nov 10, 2011 36.67 37.07 36.22 36.98 3,249,075 +0.72(+1.98%)
Nov 09, 2011 36.61 36.66 36.05 36.26 4,110,042 -1.02(-2.74%)
Nov 08, 2011 36.91 37.40 36.39 37.28 3,354,598 +0.48(+1.30%)
Nov 07, 2011 36.64 36.83 36.03 36.80 2,896,076 +0.36(+0.98%)
Nov 04, 2011 36.13 36.51 35.77 36.45 3,362,530 +0.05(+0.13%)
Nov 03, 2011 36.82 36.87 36.01 36.40 4,746,644 -0.03(-0.08%)
Nov 02, 2011 36.81 36.86 36.27 36.43 3,916,022 +0.28(+0.76%)
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.