Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 49.34 49.55 48.87 48.98 13,914,527 -0.29(-0.59%)
Jan 30, 2012 49.03 49.32 48.48 49.27 8,636,665 -0.01(-0.01%)
Jan 27, 2012 48.34 49.89 48.10 49.28 14,336,493 +0.19(+0.38%)
Jan 26, 2012 49.89 49.89 48.75 49.09 9,758,330 -0.81(-1.63%)
Jan 25, 2012 48.72 50.04 48.64 49.91 8,925,729 +0.74(+1.50%)
Jan 24, 2012 48.54 49.46 48.44 49.17 7,228,597 +0.30(+0.60%)
Jan 23, 2012 49.62 49.76 48.72 48.88 10,066,412 -1.29(-2.57%)
Jan 20, 2012 49.83 50.21 49.64 50.17 9,484,199 +0.31(+0.62%)
Jan 19, 2012 49.86 50.11 49.54 49.86 7,904,599 -0.06(-0.12%)
Jan 18, 2012 48.85 50.04 48.77 49.91 9,927,864 +0.83(+1.69%)
Jan 17, 2012 48.96 49.37 48.85 49.09 9,602,970 +0.34(+0.70%)
Jan 13, 2012 48.41 48.80 48.15 48.75 8,315,546 +0.04(+0.09%)
Jan 12, 2012 47.79 48.88 47.79 48.70 9,972,213 +0.82(+1.72%)
Jan 11, 2012 47.06 47.92 46.98 47.88 6,878,349 +0.53(+1.11%)
Jan 10, 2012 46.55 47.38 46.30 47.35 8,529,275 +1.06(+2.29%)
Jan 09, 2012 46.60 46.61 45.65 46.29 10,456,857 -0.40(-0.86%)
Jan 06, 2012 46.32 46.78 46.15 46.70 6,362,226 +0.25(+0.54%)
Jan 05, 2012 46.02 46.81 45.85 46.45 8,683,224 +0.47(+1.02%)
Jan 04, 2012 46.22 46.24 45.72 45.98 9,840,960 -0.32(-0.70%)
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%)
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.