Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 42.95 43.09 42.38 42.70 4,685,554 -0.10(-0.24%)
Jan 30, 2012 42.63 42.87 42.30 42.80 5,052,959 -0.07(-0.15%)
Jan 27, 2012 42.02 43.19 41.80 42.87 8,302,711 +0.32(+0.76%)
Jan 26, 2012 43.26 43.34 42.30 42.54 6,214,032 -0.21(-0.48%)
Jan 25, 2012 42.16 42.90 41.56 42.75 4,771,599 +0.35(+0.83%)
Jan 24, 2012 42.06 42.43 41.92 42.40 3,599,397 +0.01(+0.02%)
Jan 23, 2012 42.26 42.96 42.16 42.39 4,589,453 +0.18(+0.42%)
Jan 20, 2012 42.98 42.98 41.77 42.21 8,668,990 -0.82(-1.91%)
Jan 19, 2012 42.84 43.08 42.59 43.04 5,432,867 +0.23(+0.53%)
Jan 18, 2012 42.04 42.85 41.96 42.81 5,401,394 +0.76(+1.80%)
Jan 17, 2012 42.17 42.45 41.96 42.05 4,204,683 +0.34(+0.81%)
Jan 13, 2012 41.75 41.81 41.33 41.71 3,345,148 -0.36(-0.86%)
Jan 12, 2012 41.76 42.17 41.54 42.07 4,075,500 +0.54(+1.29%)
Jan 11, 2012 41.39 41.68 41.24 41.53 4,763,754 -0.09(-0.21%)
Jan 10, 2012 41.37 41.93 41.28 41.62 7,492,923 +0.69(+1.69%)
Jan 09, 2012 40.82 41.01 40.45 40.93 3,522,017 +0.34(+0.83%)
Jan 06, 2012 40.99 40.99 40.49 40.59 5,206,254 -0.30(-0.74%)
Jan 05, 2012 40.69 41.03 40.26 40.89 3,907,628 +0.04(+0.11%)
Jan 04, 2012 40.82 40.93 40.57 40.85 4,976,293 +0.87(+2.17%)
Dec 30, 2011 40.31 40.38 39.92 39.98 2,847,317 -0.32(-0.80%)
Dec 29, 2011 39.86 40.38 39.67 40.31 3,345,862 +0.60(+1.50%)
Dec 28, 2011 40.49 40.55 39.68 39.71 3,082,889 -0.71(-1.77%)
Dec 27, 2011 40.31 40.58 40.20 40.42 1,783,407 -0.02(-0.05%)
Dec 23, 2011 40.27 40.46 40.11 40.45 2,773,702 +0.58(+1.46%)
Dec 21, 2011 39.90 40.03 39.35 39.86 6,276,184 -0.13(-0.31%)
Dec 20, 2011 39.20 40.06 39.19 39.99 5,332,783 +1.52(+3.96%)
Dec 19, 2011 39.35 39.45 38.33 38.47 4,969,192 -0.60(-1.53%)
Dec 16, 2011 38.89 39.51 38.64 39.06 9,638,092 +0.51(+1.32%)
Dec 15, 2011 38.45 38.84 38.09 38.56 7,053,744 +0.63(+1.67%)
Dec 14, 2011 38.25 38.44 37.83 37.92 6,518,066 -0.56(-1.45%)
Dec 13, 2011 39.09 39.63 38.28 38.48 6,424,582 -0.43(-1.10%)
Dec 12, 2011 39.61 39.63 38.54 38.91 4,645,076 -0.82(-2.06%)
Dec 09, 2011 39.02 39.89 38.95 39.73 5,102,548 +0.83(+2.14%)
Dec 08, 2011 39.50 39.83 38.77 38.89 6,144,966 -0.79(-1.98%)
Dec 07, 2011 39.82 39.91 39.17 39.68 6,011,546 -0.49(-1.21%)
Dec 06, 2011 40.45 40.52 39.85 40.17 4,174,156 -0.07(-0.18%)
Dec 05, 2011 40.57 40.87 39.89 40.24 6,259,698 +0.42(+1.05%)
Dec 02, 2011 40.10 40.73 39.76 39.82 4,911,605 -0.02(-0.06%)
Dec 01, 2011 39.64 40.24 39.61 39.84 4,913,468 +0.01(+0.02%)
Nov 30, 2011 38.97 39.86 38.91 39.84 6,917,110 +1.91(+5.02%)
Nov 29, 2011 38.23 38.78 37.90 37.93 6,006,949 -0.07(-0.19%)
Nov 28, 2011 37.39 38.02 37.34 38.00 6,725,270 +1.85(+5.13%)
Nov 25, 2011 35.95 36.76 35.91 36.15 2,425,157 -0.04(-0.10%)
Nov 23, 2011 37.08 37.08 36.16 36.19 6,650,164 -1.30(-3.47%)
Nov 22, 2011 37.56 37.87 37.27 37.49 6,311,372 -0.25(-0.66%)
Nov 21, 2011 37.83 37.93 36.90 37.74 7,006,775 -1.07(-2.75%)
Nov 18, 2011 38.98 39.12 38.49 38.81 4,360,632 +0.11(+0.29%)
Nov 17, 2011 39.09 39.48 38.33 38.70 7,049,640 -0.51(-1.29%)
Nov 16, 2011 39.48 40.01 39.14 39.20 5,458,995 -0.82(-2.05%)
Nov 15, 2011 39.78 40.33 39.47 40.02 6,239,778 +0.05(+0.13%)
Nov 14, 2011 39.96 40.18 39.73 39.97 5,949,802 -0.06(-0.15%)
Nov 11, 2011 39.75 40.78 39.75 40.03 6,873,940 +0.90(+2.30%)
Nov 10, 2011 39.19 39.52 38.97 39.13 7,680,436 +0.53(+1.38%)
Nov 09, 2011 38.86 39.18 38.31 38.60 7,171,398 -1.33(-3.33%)
Nov 08, 2011 39.96 40.05 39.10 39.93 6,132,679 +0.50(+1.28%)
Nov 07, 2011 39.41 39.49 38.64 39.43 5,073,703 +0.01(+0.02%)
Nov 04, 2011 38.99 39.54 38.77 39.42 5,521,745 +0.01(+0.02%)
Nov 03, 2011 38.83 39.60 38.37 39.41 7,858,430 +1.09(+2.84%)
Nov 02, 2011 38.01 38.67 38.01 38.32 6,672,954 +0.91(+2.44%)
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.