Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 43.48 43.53 42.93 43.39 102,904 +1.27(+3.01%)
Jan 30, 2012 42.00 42.38 41.79 42.12 96,263 -1.06(-2.45%)
Jan 27, 2012 42.61 43.72 42.61 43.18 145,613 +0.85(+2.01%)
Jan 26, 2012 42.77 42.83 42.19 42.33 88,348 -0.40(-0.94%)
Jan 25, 2012 42.13 42.77 41.97 42.73 125,845 +0.57(+1.36%)
Jan 24, 2012 41.96 42.27 41.63 42.16 67,966 +0.20(+0.48%)
Jan 23, 2012 42.12 42.46 41.68 41.96 132,192 +0.21(+0.50%)
Jan 20, 2012 41.62 41.84 41.38 41.75 73,970 +0.55(+1.33%)
Jan 19, 2012 41.18 41.39 40.76 41.20 159,238 +0.97(+2.42%)
Jan 18, 2012 39.77 40.32 39.77 40.22 197,412 -0.89(-2.16%)
Jan 17, 2012 41.34 41.38 40.90 41.11 244,537 -1.01(-2.39%)
Jan 13, 2012 41.66 42.34 41.43 42.12 112,554 -0.20(-0.48%)
Jan 12, 2012 41.93 42.37 41.56 42.32 234,479 -0.12(-0.29%)
Jan 11, 2012 42.31 42.47 42.20 42.44 141,196 -0.77(-1.77%)
Jan 10, 2012 43.02 43.50 43.02 43.21 187,278 +0.67(+1.56%)
Jan 09, 2012 42.16 42.74 42.03 42.54 220,193 -1.11(-2.53%)
Jan 06, 2012 43.80 44.00 43.56 43.65 58,983 -1.05(-2.35%)
Jan 05, 2012 44.46 44.70 44.24 44.70 74,751 +0.22(+0.50%)
Jan 04, 2012 44.40 44.74 44.32 44.48 87,880 +0.29(+0.65%)
Dec 30, 2011 43.91 44.33 43.91 44.19 43,190 +0.28(+0.63%)
Dec 29, 2011 43.75 44.01 43.75 43.91 59,358 +0.24(+0.55%)
Dec 28, 2011 43.98 44.01 43.47 43.67 82,991 -1.08(-2.40%)
Dec 27, 2011 44.83 45.04 44.59 44.75 43,026 -0.29(-0.65%)
Dec 23, 2011 45.08 45.18 44.86 45.04 55,319 +1.76(+4.06%)
Dec 21, 2011 43.16 43.39 42.82 43.29 188,235 -1.66(-3.70%)
Dec 20, 2011 43.99 44.97 43.70 44.95 155,285 +0.66(+1.48%)
Dec 19, 2011 44.73 44.97 44.18 44.29 113,420 -1.09(-2.40%)
Dec 16, 2011 45.81 45.85 45.13 45.38 94,762 -0.18(-0.39%)
Dec 15, 2011 45.72 45.98 45.38 45.56 73,762 -0.36(-0.79%)
Dec 14, 2011 45.91 46.18 45.73 45.92 96,331 +0.33(+0.73%)
Dec 13, 2011 46.14 46.40 45.44 45.59 51,152 -0.19(-0.41%)
Dec 12, 2011 45.75 45.99 45.64 45.78 93,621 -0.63(-1.35%)
Dec 09, 2011 46.09 46.57 46.09 46.40 41,829 +0.57(+1.25%)
Dec 08, 2011 46.30 46.41 45.75 45.83 122,167 -0.55(-1.18%)
Dec 07, 2011 46.51 46.57 46.02 46.38 74,241 -0.09(-0.18%)
Dec 06, 2011 46.52 46.68 46.23 46.47 50,277 -0.23(-0.50%)
Dec 05, 2011 46.64 46.99 46.57 46.70 43,865 +0.55(+1.19%)
Dec 02, 2011 46.46 46.61 46.06 46.15 80,506 -0.77(-1.63%)
Dec 01, 2011 46.97 47.24 46.81 46.91 90,035 -0.95(-1.99%)
Nov 30, 2011 47.35 47.87 47.22 47.87 154,672 +2.43(+5.35%)
Nov 29, 2011 45.64 46.04 45.41 45.44 92,426 -0.73(-1.59%)
Nov 28, 2011 45.89 46.38 45.68 46.17 101,386 +0.36(+0.78%)
Nov 25, 2011 45.79 46.41 45.73 45.82 42,915 +0.16(+0.36%)
Nov 23, 2011 45.92 46.08 45.65 45.65 127,097 -0.75(-1.62%)
Nov 22, 2011 46.42 46.59 45.95 46.40 78,784 +0.08(+0.17%)
Nov 21, 2011 46.44 46.71 46.15 46.33 136,341 -1.12(-2.36%)
Nov 18, 2011 47.67 47.78 47.32 47.45 64,321 +0.40(+0.86%)
Nov 17, 2011 47.77 48.24 46.90 47.05 137,146 +0.26(+0.56%)
Nov 16, 2011 47.10 47.63 46.69 46.78 77,074 -0.23(-0.49%)
Nov 15, 2011 46.65 47.27 46.65 47.01 33,850 +0.03(+0.07%)
Nov 14, 2011 47.42 47.42 46.62 46.98 49,697 -0.50(-1.04%)
Nov 11, 2011 47.15 47.91 47.15 47.48 77,507 +0.71(+1.52%)
Nov 10, 2011 46.76 46.84 46.34 46.77 60,771 +0.50(+1.07%)
Nov 09, 2011 47.25 47.35 46.06 46.27 190,497 -2.78(-5.68%)
Nov 08, 2011 48.79 49.19 48.14 49.06 57,621 +0.86(+1.78%)
Nov 07, 2011 47.68 48.24 47.38 48.20 52,048 +0.98(+2.08%)
Nov 04, 2011 47.65 47.65 46.43 47.22 59,964 -1.23(-2.54%)
Nov 03, 2011 48.28 48.67 47.77 48.45 106,940 +0.06(+0.13%)
Nov 02, 2011 47.45 48.48 47.27 48.38 157,719 +1.89(+4.06%)
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.