Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.38 46.57 46.00 46.00 7,139,610 -0.38(-0.82%)
Dec 29, 2011 46.00 46.41 45.74 46.38 4,908,034 +0.53(+1.16%)
Dec 28, 2011 45.99 46.13 45.72 45.85 5,479,337 -0.30(-0.65%)
Dec 27, 2011 45.41 46.31 45.40 46.15 5,946,025 +0.52(+1.15%)
Dec 23, 2011 45.15 45.74 45.13 45.63 5,770,918 +0.39(+0.87%)
Dec 21, 2011 43.70 45.33 43.70 45.24 14,844,454 +1.42(+3.24%)
Dec 20, 2011 43.56 43.87 43.47 43.82 9,418,377 +0.71(+1.65%)
Dec 19, 2011 43.22 43.79 42.96 43.10 11,184,361 +0.08(+0.19%)
Dec 16, 2011 42.81 43.70 42.73 43.02 29,857,560 +1.02(+2.44%)
Dec 15, 2011 41.55 42.31 41.41 42.00 12,104,872 +0.72(+1.74%)
Dec 14, 2011 40.94 41.67 40.94 41.28 9,389,912 +0.14(+0.33%)
Dec 13, 2011 41.34 41.83 41.06 41.14 9,552,318 +0.19(+0.47%)
Dec 12, 2011 41.77 41.85 40.94 40.95 14,203,973 -1.02(-2.44%)
Dec 09, 2011 41.90 42.23 41.68 41.98 9,873,037 +0.13(+0.32%)
Dec 08, 2011 41.98 42.58 40.12 41.84 58,014,656 +0.05(+0.11%)
Dec 07, 2011 41.45 41.93 41.36 41.80 26,050,626 +0.32(+0.78%)
Dec 06, 2011 41.32 41.60 41.11 41.47 21,959,872 +0.28(+0.68%)
Dec 05, 2011 41.83 41.84 40.99 41.19 17,227,144 -0.43(-1.03%)
Dec 02, 2011 41.77 41.85 41.35 41.62 10,935,241 +0.07(+0.17%)
Dec 01, 2011 41.34 41.60 41.13 41.55 14,733,546 +0.06(+0.16%)
Nov 30, 2011 40.48 41.51 40.46 41.49 15,343,936 +1.27(+3.15%)
Nov 29, 2011 40.03 40.39 39.73 40.22 11,400,453 +0.17(+0.43%)
Nov 28, 2011 39.82 40.10 39.42 40.05 9,564,943 +0.90(+2.29%)
Nov 25, 2011 39.11 39.50 39.11 39.15 3,931,451 -0.21(-0.53%)
Nov 23, 2011 39.83 39.89 39.35 39.36 8,411,758 -0.52(-1.29%)
Nov 22, 2011 39.26 39.91 39.14 39.88 13,342,569 +0.49(+1.26%)
Nov 21, 2011 39.62 39.73 39.34 39.38 11,129,813 -0.43(-1.08%)
Nov 18, 2011 39.92 40.19 39.75 39.81 7,709,329 -0.24(-0.61%)
Nov 17, 2011 40.05 40.52 39.89 40.06 13,598,877 -0.07(-0.18%)
Nov 16, 2011 40.14 40.51 39.96 40.13 28,104,652 -0.42(-1.03%)
Nov 15, 2011 40.81 40.94 40.52 40.54 11,470,656 -0.33(-0.81%)
Nov 14, 2011 41.01 41.21 40.79 40.87 8,703,277 -0.38(-0.92%)
Nov 11, 2011 41.53 41.70 41.21 41.25 7,603,376 -0.07(-0.17%)
Nov 10, 2011 41.04 41.39 40.88 41.32 10,746,987 +0.32(+0.78%)
Nov 09, 2011 41.14 41.49 40.90 41.00 13,448,868 -0.35(-0.84%)
Nov 08, 2011 41.72 41.78 41.03 41.35 12,441,823 -0.31(-0.74%)
Nov 07, 2011 41.24 41.77 40.99 41.66 28,499,744 +2.32(+5.91%)
Nov 04, 2011 39.66 39.76 39.07 39.33 5,000,618 -0.38(-0.95%)
Nov 03, 2011 39.15 39.78 39.15 39.71 6,728,562 +0.64(+1.64%)
Nov 02, 2011 39.62 39.89 38.94 39.07 9,575,718 -0.53(-1.33%)
Nov 01, 2011 40.22 40.39 39.47 39.60 11,216,455 -1.23(-3.02%)
Oct 31, 2011 40.58 41.04 40.37 40.83 12,332,536 +0.02(+0.05%)
Oct 28, 2011 41.17 41.42 40.63 40.81 8,448,909 -0.58(-1.41%)
Oct 27, 2011 40.99 41.63 40.87 41.39 8,327,019 +0.79(+1.95%)
Oct 26, 2011 40.53 40.79 39.92 40.60 9,380,720 +0.34(+0.85%)
Oct 25, 2011 41.68 41.85 40.17 40.26 10,767,795 -1.77(-4.21%)
Oct 24, 2011 41.69 42.10 41.53 42.03 6,178,554 +0.26(+0.61%)
Oct 21, 2011 41.14 41.80 40.99 41.77 8,900,028 +0.94(+2.30%)
Oct 20, 2011 40.99 41.21 40.23 40.83 5,729,561 -0.04(-0.09%)
Oct 19, 2011 40.92 41.35 40.74 40.87 6,270,620 +0.03(+0.07%)
Oct 18, 2011 40.28 41.04 39.95 40.84 8,809,719 +0.60(+1.49%)
Oct 17, 2011 40.82 41.04 40.07 40.24 4,359,708 -0.75(-1.83%)
Oct 14, 2011 40.89 41.00 40.51 40.99 4,584,448 +0.36(+0.90%)
Oct 13, 2011 40.27 40.85 40.21 40.62 7,664,669 +0.24(+0.60%)
Oct 12, 2011 40.94 40.97 40.27 40.38 6,730,032 -0.32(-0.79%)
Oct 11, 2011 40.83 41.08 40.60 40.70 6,510,131 -0.20(-0.49%)
Oct 10, 2011 40.62 41.24 40.52 40.90 4,693,525 +0.78(+1.96%)
Oct 07, 2011 40.53 40.53 39.89 40.12 6,197,132 -0.40(-0.99%)
Oct 06, 2011 39.72 40.53 39.40 40.52 6,771,925 +0.64(+1.61%)
Oct 05, 2011 38.93 39.95 38.46 39.87 10,497,782 +1.13(+2.91%)
Oct 04, 2011 38.05 38.83 37.68 38.75 11,945,673 +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.