Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 43.93 44.05 43.51 43.91 262,169 +0.24(+0.56%)
Jan 30, 2012 43.35 43.87 42.94 43.67 285,190 +0.06(+0.13%)
Jan 27, 2012 43.42 43.83 43.32 43.61 121,447 +0.11(+0.25%)
Jan 26, 2012 43.43 43.75 43.32 43.50 423,980 +0.33(+0.75%)
Jan 25, 2012 42.81 43.23 42.56 43.18 206,843 +0.27(+0.62%)
Jan 24, 2012 42.58 43.14 42.55 42.91 183,348 -0.12(-0.27%)
Jan 23, 2012 42.98 43.21 42.93 43.03 225,315 +0.02(+0.06%)
Jan 20, 2012 43.41 43.51 42.80 43.00 195,432 -0.68(-1.57%)
Jan 19, 2012 43.48 43.68 43.19 43.68 239,846 +0.23(+0.54%)
Jan 18, 2012 43.05 43.57 43.01 43.45 213,616 +0.34(+0.79%)
Jan 17, 2012 43.24 43.48 42.95 43.11 156,411 +0.17(+0.39%)
Jan 13, 2012 42.68 43.17 42.64 42.94 314,450 +0.01(+0.02%)
Jan 12, 2012 43.38 43.38 42.85 42.93 274,418 -0.28(-0.64%)
Jan 11, 2012 43.25 43.41 43.08 43.21 166,500 -0.13(-0.29%)
Jan 10, 2012 43.43 43.72 43.23 43.33 221,778 +0.13(+0.31%)
Jan 09, 2012 43.46 43.58 43.10 43.20 169,945 -0.05(-0.12%)
Jan 06, 2012 43.39 43.63 42.95 43.25 259,702 -0.08(-0.19%)
Jan 05, 2012 43.70 43.70 42.91 43.33 306,915 -0.37(-0.84%)
Jan 04, 2012 43.48 43.83 43.22 43.70 163,596 +0.18(+0.42%)
Dec 30, 2011 43.78 44.01 43.52 43.52 163,462 -0.27(-0.61%)
Dec 29, 2011 43.20 44.04 43.20 43.78 162,337 +0.50(+1.16%)
Dec 28, 2011 43.86 43.86 43.07 43.28 111,022 -0.53(-1.20%)
Dec 27, 2011 43.65 44.10 43.48 43.81 109,736 -0.05(-0.11%)
Dec 23, 2011 43.53 43.98 43.49 43.86 91,990 +0.30(+0.69%)
Dec 21, 2011 43.46 43.62 42.66 43.56 212,234 +0.02(+0.06%)
Dec 20, 2011 42.46 43.67 42.46 43.53 286,428 +1.82(+4.36%)
Dec 19, 2011 42.93 43.09 41.58 41.72 253,229 -0.98(-2.29%)
Dec 16, 2011 41.92 42.83 41.78 42.69 943,190 +1.04(+2.50%)
Dec 15, 2011 41.31 41.65 40.92 41.65 211,123 +0.78(+1.92%)
Dec 14, 2011 41.24 41.47 40.71 40.87 219,731 -0.56(-1.35%)
Dec 13, 2011 42.02 42.38 41.10 41.42 237,471 -0.23(-0.56%)
Dec 12, 2011 41.81 42.01 41.24 41.66 227,412 -0.66(-1.56%)
Dec 09, 2011 41.71 42.56 41.56 42.32 115,306 +0.73(+1.74%)
Dec 08, 2011 42.00 42.29 41.44 41.59 212,189 -0.67(-1.58%)
Dec 07, 2011 41.97 42.39 41.47 42.26 228,920 -0.04(-0.10%)
Dec 06, 2011 42.53 42.75 42.22 42.30 328,318 -0.45(-1.05%)
Dec 05, 2011 42.54 43.29 42.50 42.75 312,283 +0.25(+0.59%)
Dec 02, 2011 42.54 43.08 42.14 42.50 328,048 +0.31(+0.73%)
Dec 01, 2011 42.15 43.17 42.12 42.19 365,260 -0.18(-0.41%)
Nov 30, 2011 41.47 42.40 41.46 42.37 572,509 +1.81(+4.46%)
Nov 29, 2011 40.21 40.87 40.03 40.56 173,566 +0.38(+0.96%)
Nov 28, 2011 39.67 40.22 39.67 40.17 277,128 +1.38(+3.55%)
Nov 25, 2011 39.05 39.48 38.77 38.80 123,092 -0.34(-0.87%)
Nov 23, 2011 39.55 39.76 38.80 39.14 270,446 -0.76(-1.90%)
Nov 22, 2011 39.52 40.10 39.52 39.90 377,543 +0.32(+0.80%)
Nov 21, 2011 39.46 39.76 39.10 39.58 282,208 -0.48(-1.21%)
Nov 18, 2011 40.02 40.23 39.72 40.06 180,018 +0.27(+0.67%)
Nov 17, 2011 40.20 40.53 39.60 39.80 432,137 -0.56(-1.38%)
Nov 16, 2011 40.61 41.01 40.27 40.36 268,203 -0.18(-0.43%)
Nov 15, 2011 40.07 40.72 39.88 40.53 169,698 +0.34(+0.85%)
Nov 14, 2011 40.32 40.54 39.90 40.19 137,744 -0.35(-0.86%)
Nov 11, 2011 39.99 40.79 39.84 40.54 162,906 +0.92(+2.32%)
Nov 10, 2011 39.81 40.30 39.29 39.62 226,506 +0.27(+0.68%)
Nov 09, 2011 39.56 39.77 39.00 39.36 289,048 -1.03(-2.54%)
Nov 08, 2011 40.61 40.63 39.91 40.38 434,303 -0.08(-0.21%)
Nov 07, 2011 40.51 40.68 39.76 40.46 241,244 -0.03(-0.06%)
Nov 04, 2011 40.26 40.61 39.68 40.49 292,350 -0.08(-0.20%)
Nov 03, 2011 39.63 40.69 39.17 40.57 239,506 +1.35(+3.43%)
Nov 02, 2011 38.93 39.29 38.55 39.23 255,999 +0.86(+2.25%)
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.