Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 41.47 41.58 41.10 41.51 509,623 +0.18(+0.44%)
Jan 30, 2012 41.56 41.62 41.22 41.33 351,852 -0.58(-1.38%)
Jan 27, 2012 42.34 42.34 41.47 41.91 470,122 -0.37(-0.88%)
Jan 26, 2012 42.14 42.28 41.68 42.28 411,324 +0.31(+0.74%)
Jan 25, 2012 41.31 42.02 41.00 41.97 875,914 +0.52(+1.25%)
Jan 24, 2012 41.64 41.79 41.23 41.45 462,811 -0.47(-1.12%)
Jan 23, 2012 42.00 42.24 41.61 41.92 529,132 -0.13(-0.31%)
Jan 20, 2012 41.49 42.05 41.35 42.05 533,648 +0.69(+1.67%)
Jan 19, 2012 41.92 41.92 41.26 41.36 485,705 -0.39(-0.93%)
Jan 18, 2012 41.54 41.87 41.25 41.75 519,213 +0.18(+0.43%)
Jan 17, 2012 41.37 41.94 41.37 41.57 589,314 +0.34(+0.82%)
Jan 13, 2012 40.70 41.30 40.64 41.23 503,338 +0.14(+0.34%)
Jan 12, 2012 41.28 41.42 40.98 41.09 425,727 -0.03(-0.07%)
Jan 11, 2012 41.04 41.38 41.01 41.12 418,474 +0.07(+0.17%)
Jan 10, 2012 41.25 41.50 41.01 41.05 389,721 +0.01(+0.02%)
Jan 09, 2012 41.25 41.35 40.80 41.04 659,657 -0.14(-0.34%)
Jan 06, 2012 41.78 41.95 41.13 41.18 499,658 -0.53(-1.27%)
Jan 05, 2012 41.49 41.89 41.17 41.71 386,881 +0.04(+0.10%)
Jan 04, 2012 41.91 42.17 41.60 41.67 556,929 -0.59(-1.40%)
Dec 30, 2011 42.70 42.84 42.25 42.26 525,030 -0.44(-1.03%)
Dec 29, 2011 42.29 42.94 42.09 42.70 540,414 +0.53(+1.26%)
Dec 28, 2011 42.30 42.46 42.12 42.17 371,310 -0.14(-0.33%)
Dec 27, 2011 41.78 42.32 41.66 42.31 451,195 +0.37(+0.88%)
Dec 23, 2011 41.87 41.99 41.77 41.94 445,161 +0.05(+0.12%)
Dec 21, 2011 41.80 41.93 41.53 41.89 938,192 +0.10(+0.24%)
Dec 20, 2011 41.12 41.79 40.70 41.79 885,773 +1.39(+3.44%)
Dec 19, 2011 40.99 41.11 40.35 40.40 907,300 -0.61(-1.49%)
Dec 16, 2011 40.93 41.50 40.93 41.01 1,825,923 +0.08(+0.20%)
Dec 15, 2011 40.59 41.06 40.49 40.93 892,807 +0.76(+1.89%)
Dec 14, 2011 39.86 40.44 39.86 40.17 1,300,507 +0.07(+0.17%)
Dec 13, 2011 39.90 40.55 39.63 40.10 2,948,354 +0.34(+0.86%)
Dec 12, 2011 39.38 39.76 38.40 39.76 22,904,544 +0.28(+0.71%)
Dec 09, 2011 40.02 41.02 39.26 39.48 5,760,147 -0.16(-0.40%)
Dec 08, 2011 40.40 40.59 39.51 39.64 549,731 -1.07(-2.63%)
Dec 07, 2011 40.64 41.13 40.27 40.71 426,464 -0.22(-0.54%)
Dec 06, 2011 40.78 41.18 40.54 40.93 268,744 +0.25(+0.61%)
Dec 05, 2011 40.90 41.26 40.44 40.68 439,467 +0.26(+0.64%)
Dec 02, 2011 41.35 41.35 40.36 40.42 337,416 -0.47(-1.15%)
Dec 01, 2011 41.23 41.52 40.83 40.89 271,899 -0.34(-0.82%)
Nov 30, 2011 40.89 41.27 40.78 41.23 491,765 +1.52(+3.83%)
Nov 29, 2011 39.12 39.90 39.10 39.71 413,448 +0.78(+2.00%)
Nov 28, 2011 39.85 39.88 38.77 38.93 609,730 +0.09(+0.23%)
Nov 25, 2011 38.95 39.33 38.77 38.84 192,994 -0.08(-0.21%)
Nov 23, 2011 39.25 39.30 38.71 38.92 491,706 -0.59(-1.49%)
Nov 22, 2011 40.10 40.17 39.30 39.51 356,707 -0.54(-1.35%)
Nov 21, 2011 40.65 40.70 39.40 40.05 483,288 -0.96(-2.34%)
Nov 18, 2011 41.09 41.35 40.87 41.01 317,142 +0.10(+0.24%)
Nov 17, 2011 41.08 41.35 40.55 40.91 506,848 -0.17(-0.41%)
Nov 16, 2011 40.82 41.61 40.63 41.08 400,809 -0.69(-1.65%)
Nov 15, 2011 41.16 41.84 41.03 41.77 372,022 +0.39(+0.94%)
Nov 14, 2011 41.63 41.70 41.07 41.38 353,707 -0.43(-1.03%)
Nov 11, 2011 41.27 41.84 41.27 41.81 321,695 +0.83(+2.03%)
Nov 10, 2011 40.98 41.11 40.52 40.98 478,787 +0.50(+1.24%)
Nov 09, 2011 41.29 41.48 40.30 40.48 578,336 -1.53(-3.64%)
Nov 08, 2011 41.79 42.07 40.68 42.01 570,594 +0.22(+0.53%)
Nov 07, 2011 41.67 41.96 40.82 41.79 454,442 +0.43(+1.04%)
Nov 04, 2011 41.09 41.53 40.58 41.36 418,583 -0.03(-0.07%)
Nov 03, 2011 40.36 41.50 40.30 41.39 542,048 +1.40(+3.50%)
Nov 02, 2011 40.55 40.95 39.86 39.99 998,349 -0.30(-0.74%)
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.