Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 49.33 49.53 48.86 48.97 13,918,298 -0.29(-0.59%)
Jan 30, 2012 49.01 49.30 48.47 49.26 8,639,006 -0.01(-0.01%)
Jan 27, 2012 48.32 49.87 48.09 49.27 14,340,378 +0.19(+0.38%)
Jan 26, 2012 49.88 49.88 48.74 49.08 9,760,975 -0.81(-1.63%)
Jan 25, 2012 48.70 50.02 48.62 49.89 8,928,148 +0.74(+1.50%)
Jan 24, 2012 48.52 49.45 48.43 49.16 7,230,556 +0.30(+0.60%)
Jan 23, 2012 49.61 49.74 48.70 48.86 10,069,141 -1.29(-2.57%)
Jan 20, 2012 49.81 50.20 49.63 50.15 9,486,770 +0.31(+0.62%)
Jan 19, 2012 49.84 50.10 49.53 49.84 7,906,741 -0.06(-0.12%)
Jan 18, 2012 48.83 50.02 48.75 49.90 9,930,555 +0.83(+1.69%)
Jan 17, 2012 48.95 49.36 48.83 49.07 9,605,573 +0.34(+0.70%)
Jan 13, 2012 48.39 48.78 48.13 48.73 8,317,800 +0.04(+0.09%)
Jan 12, 2012 47.78 48.86 47.78 48.69 9,974,916 +0.82(+1.72%)
Jan 11, 2012 47.05 47.90 46.97 47.87 6,880,213 +0.53(+1.11%)
Jan 10, 2012 46.53 47.36 46.29 47.34 8,531,587 +1.06(+2.29%)
Jan 09, 2012 46.58 46.60 45.63 46.28 10,459,691 -0.40(-0.86%)
Jan 06, 2012 46.31 46.77 46.14 46.69 6,363,951 +0.25(+0.54%)
Jan 05, 2012 46.01 46.80 45.84 46.43 8,685,578 +0.47(+1.02%)
Jan 04, 2012 46.21 46.23 45.71 45.96 9,843,627 -0.32(-0.70%)
Dec 30, 2011 46.67 46.86 46.29 46.29 7,095,275 -0.38(-0.82%)
Dec 29, 2011 46.29 46.70 46.02 46.67 4,877,556 +0.53(+1.16%)
Dec 28, 2011 46.27 46.42 46.00 46.14 5,445,312 -0.30(-0.65%)
Dec 27, 2011 45.69 46.60 45.68 46.44 5,909,102 +0.53(+1.15%)
Dec 23, 2011 45.43 46.03 45.42 45.91 5,735,083 +0.40(+0.87%)
Dec 21, 2011 43.98 45.61 43.98 45.52 14,752,275 +1.43(+3.24%)
Dec 20, 2011 43.83 44.15 43.74 44.09 9,359,892 +0.72(+1.65%)
Dec 19, 2011 43.48 44.06 43.23 43.37 11,114,910 +0.08(+0.19%)
Dec 16, 2011 43.07 43.98 43.00 43.29 29,672,152 +1.03(+2.44%)
Dec 15, 2011 41.81 42.58 41.67 42.26 12,029,704 +0.72(+1.74%)
Dec 14, 2011 41.19 41.94 41.19 41.54 9,331,603 +0.14(+0.33%)
Dec 13, 2011 41.60 42.09 41.32 41.40 9,493,001 +0.19(+0.47%)
Dec 12, 2011 42.03 42.11 41.20 41.21 14,115,770 -1.03(-2.44%)
Dec 09, 2011 42.16 42.50 41.94 42.24 9,811,728 +0.13(+0.32%)
Dec 08, 2011 42.24 42.84 40.37 42.10 57,654,400 +0.05(+0.11%)
Dec 07, 2011 41.70 42.19 41.62 42.06 25,888,860 +0.32(+0.78%)
Dec 06, 2011 41.58 41.86 41.37 41.73 21,823,508 +0.28(+0.68%)
Dec 05, 2011 42.09 42.10 41.24 41.45 17,120,168 -0.43(-1.03%)
Dec 02, 2011 42.03 42.12 41.61 41.88 10,867,336 +0.07(+0.17%)
Dec 01, 2011 41.60 41.86 41.39 41.81 14,642,055 +0.06(+0.16%)
Nov 30, 2011 40.73 41.77 40.72 41.75 15,248,655 +1.28(+3.15%)
Nov 29, 2011 40.28 40.64 39.98 40.47 11,329,659 +0.17(+0.43%)
Nov 28, 2011 40.07 40.35 39.67 40.30 9,505,547 +0.90(+2.29%)
Nov 25, 2011 39.35 39.74 39.35 39.40 3,907,038 -0.21(-0.53%)
Nov 23, 2011 40.08 40.14 39.59 39.61 8,359,523 -0.52(-1.29%)
Nov 22, 2011 39.51 40.16 39.38 40.13 13,259,716 +0.50(+1.26%)
Nov 21, 2011 39.87 39.98 39.58 39.63 11,060,700 -0.43(-1.08%)
Nov 18, 2011 40.17 40.44 40.00 40.06 7,661,456 -0.25(-0.61%)
Nov 17, 2011 40.30 40.77 40.14 40.31 13,514,432 -0.07(-0.18%)
Nov 16, 2011 40.39 40.76 40.21 40.38 27,930,130 -0.42(-1.02%)
Nov 15, 2011 41.06 41.20 40.77 40.80 11,399,427 -0.33(-0.81%)
Nov 14, 2011 41.26 41.46 41.04 41.13 8,649,233 -0.38(-0.92%)
Nov 11, 2011 41.79 41.96 41.46 41.51 7,556,163 -0.07(-0.17%)
Nov 10, 2011 41.30 41.65 41.13 41.58 10,680,253 +0.32(+0.78%)
Nov 09, 2011 41.39 41.74 41.16 41.26 13,365,357 -0.35(-0.84%)
Nov 08, 2011 41.98 42.05 41.29 41.61 12,364,566 -0.31(-0.74%)
Nov 07, 2011 41.50 42.03 41.24 41.92 28,322,774 +2.34(+5.91%)
Nov 04, 2011 39.91 40.01 39.31 39.58 4,969,567 -0.38(-0.95%)
Nov 03, 2011 39.40 40.03 39.40 39.96 6,686,781 +0.65(+1.64%)
Nov 02, 2011 39.87 40.14 39.19 39.31 9,516,257 -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.