Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 41.90 42.02 41.75 41.89 822,287 -0.02(-0.05%)
Dec 29, 2011 41.22 41.99 41.22 41.91 1,026,191 +0.66(+1.60%)
Dec 28, 2011 42.33 42.40 41.10 41.26 1,246,786 -1.04(-2.46%)
Dec 27, 2011 42.48 42.59 42.11 42.30 1,012,910 -0.25(-0.59%)
Dec 23, 2011 42.26 42.73 42.24 42.54 884,453 +0.37(+0.89%)
Dec 21, 2011 41.61 42.21 41.37 42.17 1,107,724 +0.15(+0.35%)
Dec 20, 2011 41.32 42.20 41.21 42.02 1,498,651 +1.11(+2.72%)
Dec 19, 2011 41.68 41.75 40.75 40.91 1,196,389 -0.55(-1.32%)
Dec 16, 2011 42.11 42.25 40.90 41.46 2,429,440 -0.52(-1.24%)
Dec 15, 2011 42.48 42.71 41.88 41.98 1,487,284 -0.01(-0.03%)
Dec 14, 2011 42.64 42.95 41.80 41.99 2,017,740 -0.97(-2.27%)
Dec 13, 2011 44.16 44.53 42.66 42.97 2,564,211 -1.69(-3.79%)
Dec 12, 2011 44.69 44.72 44.07 44.66 1,134,476 -0.59(-1.31%)
Dec 09, 2011 45.09 45.41 44.70 45.25 1,014,310 +0.22(+0.49%)
Dec 08, 2011 45.57 45.71 44.95 45.03 999,995 -0.96(-2.09%)
Dec 07, 2011 45.77 46.26 45.36 45.99 1,047,191 +0.01(+0.02%)
Dec 06, 2011 45.43 46.10 45.43 45.99 1,033,353 +0.46(+1.01%)
Dec 05, 2011 46.45 46.45 45.25 45.52 1,260,424 -0.40(-0.86%)
Dec 02, 2011 46.43 46.73 45.82 45.92 875,550 -0.17(-0.37%)
Dec 01, 2011 45.83 46.27 45.65 46.09 1,284,412 +0.31(+0.69%)
Nov 30, 2011 45.51 45.82 45.25 45.77 1,605,410 +1.46(+3.31%)
Nov 29, 2011 44.51 44.87 44.22 44.31 966,964 -0.15(-0.35%)
Nov 28, 2011 44.13 44.76 43.66 44.46 1,241,179 +1.35(+3.13%)
Nov 25, 2011 43.05 43.66 42.84 43.12 492,387 -0.09(-0.20%)
Nov 23, 2011 43.25 43.55 42.35 43.20 1,777,217 -0.41(-0.94%)
Nov 22, 2011 43.51 44.29 43.32 43.61 1,252,891 -0.10(-0.22%)
Nov 21, 2011 43.96 44.05 43.31 43.71 1,731,694 -0.84(-1.89%)
Nov 18, 2011 45.05 45.07 44.47 44.55 1,080,915 +0.00(+0.00%)
Nov 17, 2011 45.80 45.86 44.21 44.55 1,999,261 -1.05(-2.30%)
Nov 16, 2011 45.85 46.12 45.41 45.60 1,424,594 -0.37(-0.81%)
Nov 15, 2011 45.61 46.17 45.28 45.97 1,179,369 +0.12(+0.25%)
Nov 14, 2011 45.67 45.95 45.56 45.85 1,367,297 +0.22(+0.48%)
Nov 11, 2011 45.29 45.77 45.07 45.64 828,797 +0.96(+2.14%)
Nov 10, 2011 45.28 45.56 44.39 44.68 1,341,184 -0.24(-0.54%)
Nov 09, 2011 44.52 45.31 44.42 44.92 1,555,950 -0.49(-1.08%)
Nov 08, 2011 45.24 45.47 44.91 45.41 1,179,318 +0.34(+0.76%)
Nov 07, 2011 44.57 45.21 44.42 45.07 2,487,144 +0.44(+0.98%)
Nov 04, 2011 44.47 44.87 44.15 44.63 1,469,374 -0.40(-0.89%)
Nov 03, 2011 45.04 45.28 44.47 45.03 1,473,973 +0.17(+0.37%)
Nov 02, 2011 44.99 45.40 44.50 44.86 2,159,690 +0.36(+0.80%)
Nov 01, 2011 43.60 44.83 43.46 44.51 3,060,844 -0.55(-1.23%)
Oct 31, 2011 44.97 45.39 44.80 45.06 2,132,348 -0.36(-0.80%)
Oct 28, 2011 45.33 45.98 45.28 45.42 2,291,296 -0.46(-1.00%)
Oct 27, 2011 43.77 46.07 43.04 45.88 4,758,651 +2.42(+5.57%)
Oct 26, 2011 43.02 43.62 42.39 43.46 2,089,733 +1.03(+2.42%)
Oct 25, 2011 42.72 42.92 42.25 42.43 1,472,430 -0.56(-1.31%)
Oct 24, 2011 41.67 43.15 41.66 43.00 1,960,193 +0.84(+1.99%)
Oct 21, 2011 42.05 42.63 41.96 42.16 1,423,725 +0.74(+1.78%)
Oct 20, 2011 41.34 41.52 40.58 41.42 1,405,756 +0.20(+0.50%)
Oct 19, 2011 41.26 41.92 40.98 41.22 1,672,646 -0.13(-0.32%)
Oct 18, 2011 41.55 41.73 40.63 41.35 2,465,009 -0.32(-0.77%)
Oct 17, 2011 42.83 42.89 41.63 41.67 966,493 -1.40(-3.25%)
Oct 14, 2011 42.67 43.30 42.44 43.07 1,850,580 +0.82(+1.95%)
Oct 13, 2011 42.03 42.30 41.16 42.24 1,319,960 +0.20(+0.49%)
Oct 12, 2011 42.16 42.79 41.76 42.04 3,529,196 +0.31(+0.75%)
Oct 11, 2011 41.30 42.19 41.19 41.73 2,675,013 +0.20(+0.49%)
Oct 10, 2011 41.67 41.96 41.14 41.52 8,036,351 +0.78(+1.92%)
Oct 07, 2011 42.19 42.32 40.68 40.74 4,524,183 -1.17(-2.80%)
Oct 06, 2011 42.06 42.26 41.74 41.92 2,774,961 +0.27(+0.65%)
Oct 05, 2011 41.05 41.92 40.35 41.65 2,084,668 +0.81(+1.98%)
Oct 04, 2011 40.11 40.84 39.41 40.84 2,841,106 +0.34(+0.85%)
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.