Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 43.96 44.19 43.22 43.41 345,670 -0.55(-1.24%)
Dec 29, 2011 41.78 44.11 41.78 43.96 535,049 +2.05(+4.90%)
Dec 28, 2011 41.71 42.11 41.32 41.91 220,011 +0.12(+0.29%)
Dec 27, 2011 41.35 42.05 41.14 41.79 326,417 +0.43(+1.05%)
Dec 23, 2011 41.06 41.50 40.76 41.35 463,455 -1.78(-4.14%)
Dec 21, 2011 42.43 43.27 41.57 43.14 597,115 +0.76(+1.80%)
Dec 20, 2011 43.21 44.81 41.74 42.37 975,742 -1.52(-3.45%)
Dec 19, 2011 45.10 45.77 43.82 43.89 277,976 -1.09(-2.43%)
Dec 16, 2011 45.06 46.09 44.63 44.98 552,075 +0.37(+0.83%)
Dec 15, 2011 43.65 44.80 43.59 44.61 280,989 +1.37(+3.16%)
Dec 14, 2011 43.73 43.80 43.14 43.24 669,661 -0.82(-1.87%)
Dec 13, 2011 45.10 45.50 43.82 44.06 345,996 -0.95(-2.12%)
Dec 12, 2011 44.87 45.14 44.58 45.02 349,030 -0.27(-0.59%)
Dec 09, 2011 44.21 45.56 44.05 45.28 495,264 +1.18(+2.67%)
Dec 08, 2011 44.02 44.49 43.93 44.11 471,830 -0.55(-1.22%)
Dec 07, 2011 44.56 44.97 44.04 44.65 419,037 +0.21(+0.47%)
Dec 06, 2011 44.21 44.92 44.21 44.44 531,744 +0.16(+0.35%)
Dec 05, 2011 44.05 44.63 43.97 44.29 551,217 +0.77(+1.77%)
Dec 02, 2011 44.33 44.58 43.47 43.52 340,758 -0.40(-0.92%)
Dec 01, 2011 44.59 45.02 43.73 43.92 616,239 -0.65(-1.47%)
Nov 30, 2011 45.12 45.67 44.32 44.57 810,877 +0.38(+0.86%)
Nov 29, 2011 44.22 44.74 44.01 44.19 321,842 +0.03(+0.08%)
Nov 28, 2011 44.06 44.43 43.41 44.16 239,379 +0.90(+2.08%)
Nov 25, 2011 42.74 44.27 42.35 43.26 70,827 +0.29(+0.67%)
Nov 23, 2011 43.77 43.86 42.65 42.97 215,775 -1.22(-2.76%)
Nov 22, 2011 44.48 45.03 44.09 44.19 198,840 -0.40(-0.89%)
Nov 21, 2011 43.98 44.89 43.98 44.59 152,501 -0.03(-0.08%)
Nov 18, 2011 43.82 44.73 43.66 44.63 142,226 +0.68(+1.56%)
Nov 17, 2011 44.24 44.82 43.70 43.94 184,695 -0.48(-1.09%)
Nov 16, 2011 44.41 45.55 44.13 44.43 219,078 -0.06(-0.14%)
Nov 15, 2011 44.18 44.53 43.94 44.49 235,642 +0.10(+0.23%)
Nov 14, 2011 44.28 44.87 43.99 44.38 264,142 +0.23(+0.53%)
Nov 11, 2011 43.08 44.84 42.79 44.15 359,306 +1.36(+3.18%)
Nov 10, 2011 42.53 43.44 41.98 42.79 211,881 +0.71(+1.69%)
Nov 09, 2011 41.82 43.02 41.82 42.08 239,743 -0.53(-1.24%)
Nov 08, 2011 42.48 42.86 42.34 42.61 322,690 +0.27(+0.63%)
Nov 07, 2011 42.64 42.87 42.03 42.34 202,752 -0.55(-1.29%)
Nov 04, 2011 43.49 43.86 42.60 42.89 231,221 -0.96(-2.19%)
Nov 03, 2011 42.90 44.02 42.70 43.86 200,110 +1.07(+2.51%)
Nov 02, 2011 42.28 42.82 42.05 42.78 225,260 +0.82(+1.96%)
Nov 01, 2011 41.70 42.69 41.70 41.96 374,509 -0.91(-2.12%)
Oct 31, 2011 43.79 44.63 42.80 42.87 388,408 -1.82(-4.07%)
Oct 28, 2011 44.07 45.61 44.07 44.69 491,525 +0.35(+0.78%)
Oct 27, 2011 43.86 44.43 43.02 44.34 304,982 +1.19(+2.75%)
Oct 26, 2011 43.04 43.37 42.61 43.15 228,066 +0.21(+0.48%)
Oct 25, 2011 43.66 43.76 42.74 42.95 195,482 -0.74(-1.70%)
Oct 24, 2011 43.04 43.76 42.79 43.69 243,523 +0.65(+1.51%)
Oct 21, 2011 43.08 43.08 42.53 43.04 223,677 +0.61(+1.45%)
Oct 20, 2011 42.06 42.49 41.53 42.43 163,023 +0.23(+0.53%)
Oct 19, 2011 42.69 42.94 42.07 42.20 173,298 -0.53(-1.24%)
Oct 18, 2011 42.14 43.07 41.74 42.73 318,924 +0.41(+0.96%)
Oct 17, 2011 42.70 42.84 41.79 42.32 322,859 -0.56(-1.31%)
Oct 14, 2011 41.82 43.02 41.49 42.89 380,189 +1.61(+3.90%)
Oct 13, 2011 41.01 41.46 40.72 41.27 177,123 -0.03(-0.06%)
Oct 12, 2011 41.62 41.82 41.14 41.30 305,904 +0.00(+0.00%)
Oct 11, 2011 40.65 41.58 40.40 41.30 236,432 +0.49(+1.21%)
Oct 10, 2011 40.00 40.83 39.63 40.81 285,931 +1.18(+2.97%)
Oct 07, 2011 40.61 40.80 39.61 39.63 400,041 -0.75(-1.87%)
Oct 06, 2011 40.53 40.86 40.14 40.38 536,140 -0.12(-0.30%)
Oct 05, 2011 40.82 41.18 40.29 40.50 445,228 -0.72(-1.74%)
Oct 04, 2011 39.35 41.28 39.28 41.22 662,375 +1.50(+3.77%)
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.