Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.37 46.56 45.99 45.99 7,141,544 -0.38(-0.82%)
Dec 29, 2011 45.99 46.40 45.72 46.37 4,909,364 +0.53(+1.16%)
Dec 28, 2011 45.98 46.12 45.70 45.84 5,480,822 -0.30(-0.65%)
Dec 27, 2011 45.39 46.30 45.39 46.14 5,947,636 +0.52(+1.15%)
Dec 23, 2011 45.14 45.73 45.12 45.62 5,772,482 +0.39(+0.87%)
Dec 21, 2011 43.69 45.32 43.69 45.22 14,848,477 +1.42(+3.24%)
Dec 20, 2011 43.55 43.86 43.46 43.80 9,420,929 +0.71(+1.65%)
Dec 19, 2011 43.20 43.78 42.95 43.09 11,187,392 +0.08(+0.19%)
Dec 16, 2011 42.80 43.69 42.72 43.01 29,865,650 +1.02(+2.44%)
Dec 15, 2011 41.54 42.30 41.40 41.99 12,108,152 +0.72(+1.74%)
Dec 14, 2011 40.93 41.66 40.93 41.27 9,392,456 +0.14(+0.33%)
Dec 13, 2011 41.33 41.81 41.05 41.13 9,554,906 +0.19(+0.47%)
Dec 12, 2011 41.76 41.84 40.93 40.94 14,207,822 -1.02(-2.44%)
Dec 09, 2011 41.89 42.22 41.67 41.96 9,875,712 +0.13(+0.32%)
Dec 08, 2011 41.97 42.57 40.11 41.83 58,030,376 +0.05(+0.11%)
Dec 07, 2011 41.43 41.91 41.35 41.79 26,057,686 +0.32(+0.78%)
Dec 06, 2011 41.31 41.59 41.10 41.46 21,965,822 +0.28(+0.68%)
Dec 05, 2011 41.81 41.83 40.98 41.18 17,231,812 -0.43(-1.03%)
Dec 02, 2011 41.76 41.84 41.34 41.61 10,938,204 +0.07(+0.17%)
Dec 01, 2011 41.33 41.58 41.12 41.54 14,737,538 +0.06(+0.16%)
Nov 30, 2011 40.47 41.50 40.45 41.48 15,348,094 +1.27(+3.15%)
Nov 29, 2011 40.02 40.38 39.72 40.21 11,403,542 +0.17(+0.43%)
Nov 28, 2011 39.81 40.09 39.41 40.04 9,567,535 +0.90(+2.29%)
Nov 25, 2011 39.10 39.49 39.10 39.14 3,932,517 -0.21(-0.53%)
Nov 23, 2011 39.82 39.88 39.34 39.35 8,414,038 -0.52(-1.29%)
Nov 22, 2011 39.25 39.90 39.13 39.87 13,346,184 +0.49(+1.26%)
Nov 21, 2011 39.61 39.72 39.33 39.37 11,132,829 -0.43(-1.08%)
Nov 18, 2011 39.91 40.18 39.74 39.80 7,711,418 -0.24(-0.61%)
Nov 17, 2011 40.04 40.51 39.88 40.04 13,602,561 -0.07(-0.18%)
Nov 16, 2011 40.13 40.50 39.95 40.12 28,112,268 -0.42(-1.02%)
Nov 15, 2011 40.80 40.93 40.51 40.53 11,473,765 -0.33(-0.81%)
Nov 14, 2011 41.00 41.20 40.78 40.86 8,705,637 -0.38(-0.92%)
Nov 11, 2011 41.52 41.69 41.20 41.24 7,605,439 -0.07(-0.17%)
Nov 10, 2011 41.03 41.38 40.87 41.31 10,749,901 +0.32(+0.78%)
Nov 09, 2011 41.12 41.47 40.89 40.99 13,452,516 -0.35(-0.84%)
Nov 08, 2011 41.71 41.77 41.02 41.34 12,445,198 -0.31(-0.74%)
Nov 07, 2011 41.23 41.76 40.98 41.65 28,507,474 +2.32(+5.91%)
Nov 04, 2011 39.65 39.75 39.06 39.32 5,001,974 -0.38(-0.95%)
Nov 03, 2011 39.14 39.77 39.14 39.70 6,730,387 +0.64(+1.64%)
Nov 02, 2011 39.61 39.88 38.93 39.06 9,578,315 -0.53(-1.33%)
Nov 01, 2011 40.21 40.38 39.46 39.59 11,219,497 -1.23(-3.02%)
Oct 31, 2011 40.57 41.03 40.36 40.82 12,335,881 +0.02(+0.05%)
Oct 28, 2011 41.16 41.41 40.62 40.80 8,451,201 -0.58(-1.41%)
Oct 27, 2011 40.98 41.62 40.86 41.38 8,329,277 +0.79(+1.95%)
Oct 26, 2011 40.52 40.78 39.91 40.59 9,383,264 +0.34(+0.85%)
Oct 25, 2011 41.67 41.84 40.16 40.25 10,770,715 -1.77(-4.21%)
Oct 24, 2011 41.67 42.09 41.52 42.02 6,180,229 +0.26(+0.61%)
Oct 21, 2011 41.12 41.79 40.98 41.76 8,902,442 +0.94(+2.30%)
Oct 20, 2011 40.98 41.20 40.22 40.82 5,731,115 -0.04(-0.09%)
Oct 19, 2011 40.91 41.34 40.73 40.85 6,272,321 +0.03(+0.07%)
Oct 18, 2011 40.27 41.03 39.93 40.83 8,812,108 +0.60(+1.49%)
Oct 17, 2011 40.81 41.03 40.06 40.23 4,360,890 -0.75(-1.83%)
Oct 14, 2011 40.88 40.99 40.50 40.98 4,585,691 +0.36(+0.90%)
Oct 13, 2011 40.26 40.84 40.20 40.61 7,666,747 +0.24(+0.60%)
Oct 12, 2011 40.93 40.96 40.26 40.37 6,731,857 -0.32(-0.79%)
Oct 11, 2011 40.82 41.06 40.59 40.69 6,511,896 -0.20(-0.49%)
Oct 10, 2011 40.61 41.22 40.50 40.89 4,694,798 +0.78(+1.95%)
Oct 07, 2011 40.52 40.52 39.88 40.11 6,198,813 -0.40(-0.99%)
Oct 06, 2011 39.71 40.52 39.39 40.50 6,773,762 +0.64(+1.61%)
Oct 05, 2011 38.92 39.94 38.45 39.86 10,500,629 +1.13(+2.91%)
Oct 04, 2011 38.04 38.82 37.67 38.74 11,948,913 +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.