Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.68 46.87 46.30 46.30 7,093,352 -0.38(-0.82%)
Dec 29, 2011 46.30 46.71 46.03 46.68 4,876,235 +0.53(+1.16%)
Dec 28, 2011 46.29 46.43 46.01 46.15 5,443,837 -0.30(-0.65%)
Dec 27, 2011 45.70 46.61 45.70 46.45 5,907,500 +0.53(+1.15%)
Dec 23, 2011 45.44 46.04 45.43 45.93 5,733,529 +0.40(+0.87%)
Dec 21, 2011 43.99 45.62 43.99 45.53 14,748,277 +1.43(+3.24%)
Dec 20, 2011 43.84 44.16 43.75 44.10 9,357,355 +0.72(+1.65%)
Dec 19, 2011 43.50 44.07 43.24 43.38 11,111,898 +0.08(+0.19%)
Dec 16, 2011 43.09 43.99 43.01 43.30 29,664,112 +1.03(+2.44%)
Dec 15, 2011 41.82 42.59 41.68 42.27 12,026,445 +0.72(+1.74%)
Dec 14, 2011 41.20 41.95 41.20 41.55 9,329,075 +0.14(+0.33%)
Dec 13, 2011 41.61 42.10 41.33 41.41 9,490,429 +0.19(+0.47%)
Dec 12, 2011 42.04 42.12 41.21 41.22 14,111,946 -1.03(-2.44%)
Dec 09, 2011 42.17 42.51 41.95 42.25 9,809,069 +0.13(+0.32%)
Dec 08, 2011 42.26 42.85 40.38 42.12 57,638,780 +0.05(+0.11%)
Dec 07, 2011 41.72 42.20 41.63 42.07 25,881,846 +0.32(+0.78%)
Dec 06, 2011 41.59 41.87 41.38 41.74 21,817,594 +0.28(+0.68%)
Dec 05, 2011 42.10 42.11 41.25 41.46 17,115,530 -0.43(-1.03%)
Dec 02, 2011 42.04 42.13 41.62 41.90 10,864,391 +0.07(+0.17%)
Dec 01, 2011 41.61 41.87 41.40 41.82 14,638,088 +0.06(+0.16%)
Nov 30, 2011 40.74 41.78 40.73 41.76 15,244,523 +1.28(+3.15%)
Nov 29, 2011 40.30 40.66 39.99 40.48 11,326,589 +0.17(+0.43%)
Nov 28, 2011 40.08 40.36 39.68 40.31 9,502,972 +0.90(+2.29%)
Nov 25, 2011 39.36 39.75 39.36 39.41 3,905,980 -0.21(-0.53%)
Nov 23, 2011 40.09 40.15 39.60 39.62 8,357,258 -0.52(-1.29%)
Nov 22, 2011 39.52 40.17 39.39 40.14 13,256,123 +0.50(+1.26%)
Nov 21, 2011 39.88 39.99 39.60 39.64 11,057,703 -0.43(-1.08%)
Nov 18, 2011 40.18 40.45 40.01 40.07 7,659,380 -0.25(-0.61%)
Nov 17, 2011 40.31 40.79 40.15 40.32 13,510,770 -0.07(-0.18%)
Nov 16, 2011 40.40 40.77 40.22 40.39 27,922,562 -0.42(-1.03%)
Nov 15, 2011 41.07 41.21 40.79 40.81 11,396,338 -0.33(-0.81%)
Nov 14, 2011 41.28 41.48 41.05 41.14 8,646,889 -0.38(-0.92%)
Nov 11, 2011 41.80 41.97 41.48 41.52 7,554,115 -0.07(-0.17%)
Nov 10, 2011 41.31 41.66 41.15 41.59 10,677,358 +0.32(+0.78%)
Nov 09, 2011 41.40 41.76 41.17 41.27 13,361,735 -0.35(-0.85%)
Nov 08, 2011 41.99 42.06 41.30 41.62 12,361,214 -0.31(-0.74%)
Nov 07, 2011 41.51 42.04 41.25 41.93 28,315,098 +2.34(+5.91%)
Nov 04, 2011 39.92 40.02 39.32 39.59 4,968,220 -0.38(-0.95%)
Nov 03, 2011 39.41 40.04 39.41 39.97 6,684,968 +0.65(+1.64%)
Nov 02, 2011 39.88 40.15 39.20 39.32 9,513,678 -0.53(-1.33%)
Nov 01, 2011 40.49 40.66 39.73 39.85 11,143,785 -1.24(-3.02%)
Oct 31, 2011 40.84 41.30 40.64 41.10 12,252,635 +0.02(+0.05%)
Oct 28, 2011 41.44 41.69 40.89 41.07 8,394,170 -0.59(-1.41%)
Oct 27, 2011 41.26 41.90 41.14 41.66 8,273,069 +0.80(+1.95%)
Oct 26, 2011 40.79 41.05 40.18 40.87 9,319,943 +0.34(+0.85%)
Oct 25, 2011 41.95 42.12 40.44 40.52 10,698,032 -1.78(-4.21%)
Oct 24, 2011 41.96 42.37 41.80 42.30 6,138,524 +0.26(+0.61%)
Oct 21, 2011 41.40 42.07 41.26 42.04 8,842,366 +0.95(+2.30%)
Oct 20, 2011 41.25 41.48 40.49 41.10 5,692,440 -0.04(-0.09%)
Oct 19, 2011 41.19 41.62 41.00 41.13 6,229,994 +0.03(+0.07%)
Oct 18, 2011 40.54 41.31 40.21 41.10 8,752,642 +0.60(+1.49%)
Oct 17, 2011 41.09 41.31 40.34 40.50 4,331,462 -0.75(-1.83%)
Oct 14, 2011 41.16 41.27 40.77 41.25 4,554,746 +0.37(+0.90%)
Oct 13, 2011 40.53 41.12 40.47 40.89 7,615,010 +0.24(+0.60%)
Oct 12, 2011 41.20 41.24 40.54 40.64 6,686,429 -0.32(-0.79%)
Oct 11, 2011 41.10 41.34 40.87 40.97 6,467,952 -0.20(-0.49%)
Oct 10, 2011 40.89 41.50 40.78 41.17 4,663,116 +0.79(+1.96%)
Oct 07, 2011 40.79 40.79 40.15 40.38 6,156,982 -0.40(-0.99%)
Oct 06, 2011 39.98 40.79 39.65 40.78 6,728,051 +0.65(+1.61%)
Oct 05, 2011 39.19 40.21 38.71 40.13 10,429,769 +1.13(+2.91%)
Oct 04, 2011 38.30 39.09 37.92 39.00 11,868,279 +0.32(+0.83%)
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.