Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 40.47 40.65 39.72 39.84 11,146,806 -1.24(-3.02%)
Oct 31, 2011 40.83 41.29 40.63 41.08 12,255,957 +0.02(+0.05%)
Oct 28, 2011 41.43 41.68 40.88 41.06 8,396,446 -0.59(-1.41%)
Oct 27, 2011 41.25 41.89 41.13 41.65 8,275,312 +0.80(+1.95%)
Oct 26, 2011 40.78 41.04 40.17 40.85 9,322,470 +0.34(+0.85%)
Oct 25, 2011 41.94 42.11 40.42 40.51 10,700,932 -1.78(-4.21%)
Oct 24, 2011 41.95 42.36 41.79 42.29 6,140,188 +0.26(+0.61%)
Oct 21, 2011 41.39 42.06 41.25 42.03 8,844,763 +0.95(+2.30%)
Oct 20, 2011 41.24 41.46 40.48 41.08 5,693,983 -0.04(-0.09%)
Oct 19, 2011 41.18 41.61 40.99 41.12 6,231,683 +0.03(+0.07%)
Oct 18, 2011 40.53 41.30 40.20 41.09 8,755,015 +0.60(+1.49%)
Oct 17, 2011 41.08 41.30 40.32 40.49 4,332,636 -0.75(-1.83%)
Oct 14, 2011 41.15 41.26 40.76 41.24 4,555,981 +0.37(+0.90%)
Oct 13, 2011 40.52 41.11 40.46 40.88 7,617,075 +0.24(+0.60%)
Oct 12, 2011 41.19 41.23 40.52 40.63 6,688,242 -0.32(-0.79%)
Oct 11, 2011 41.08 41.33 40.85 40.96 6,469,706 -0.20(-0.49%)
Oct 10, 2011 40.88 41.49 40.77 41.16 4,664,380 +0.79(+1.95%)
Oct 07, 2011 40.78 40.78 40.14 40.37 6,158,651 -0.40(-0.99%)
Oct 06, 2011 39.97 40.78 39.64 40.77 6,729,875 +0.65(+1.61%)
Oct 05, 2011 39.18 40.20 38.70 40.12 10,432,596 +1.13(+2.91%)
Oct 04, 2011 38.29 39.08 37.91 38.99 11,871,496 +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.