Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 42.87 42.93 41.34 41.56 1,015,007 -0.73(-1.72%)
Jan 30, 2012 41.68 42.45 40.87 42.29 1,039,891 -0.62(-1.46%)
Jan 27, 2012 42.94 43.25 42.49 42.91 788,444 -0.28(-0.65%)
Jan 26, 2012 43.64 43.79 42.72 43.19 1,040,267 -0.47(-1.07%)
Jan 25, 2012 42.26 43.79 42.05 43.66 841,581 +1.14(+2.68%)
Jan 24, 2012 41.97 42.55 41.25 42.52 1,054,584 +0.11(+0.26%)
Jan 23, 2012 43.04 43.34 42.18 42.41 1,437,920 -0.48(-1.13%)
Jan 20, 2012 43.59 43.68 42.67 42.89 1,083,800 -0.89(-2.03%)
Jan 19, 2012 43.67 44.76 43.58 43.79 1,206,562 +0.19(+0.43%)
Jan 18, 2012 42.41 43.72 42.29 43.60 459,640 +1.14(+2.69%)
Jan 17, 2012 42.53 42.93 42.00 42.46 471,807 +0.53(+1.27%)
Jan 13, 2012 41.98 41.98 40.97 41.93 530,009 -0.70(-1.65%)
Jan 12, 2012 42.24 42.74 41.56 42.63 567,435 +0.55(+1.30%)
Jan 11, 2012 42.14 42.24 41.57 42.08 694,895 +0.14(+0.34%)
Jan 10, 2012 41.83 42.57 41.68 41.94 881,582 +0.91(+2.23%)
Jan 09, 2012 41.36 41.83 40.82 41.03 591,253 -0.27(-0.64%)
Jan 06, 2012 40.71 41.47 39.95 41.29 1,082,235 +0.52(+1.26%)
Jan 05, 2012 39.82 40.90 39.02 40.78 1,498,847 +0.57(+1.42%)
Jan 04, 2012 39.29 40.46 39.07 40.21 1,051,387 +2.17(+5.71%)
Dec 30, 2011 37.88 38.27 37.88 38.04 423,365 +0.16(+0.41%)
Dec 29, 2011 37.59 38.27 37.47 37.88 461,206 +0.55(+1.46%)
Dec 28, 2011 38.32 38.40 37.10 37.33 464,749 -1.05(-2.73%)
Dec 27, 2011 38.65 39.02 38.28 38.38 312,658 -0.55(-1.40%)
Dec 23, 2011 38.68 38.97 38.39 38.93 310,540 +1.13(+3.00%)
Dec 21, 2011 37.76 38.21 37.18 37.79 490,186 -0.16(-0.41%)
Dec 20, 2011 36.72 38.38 36.72 37.95 1,401,337 +1.89(+5.24%)
Dec 19, 2011 37.27 37.48 35.93 36.06 673,299 -1.05(-2.82%)
Dec 16, 2011 36.54 37.47 36.39 37.11 1,283,139 +0.93(+2.57%)
Dec 15, 2011 36.31 36.54 35.58 36.18 592,728 +0.48(+1.36%)
Dec 14, 2011 35.73 36.20 34.88 35.69 747,352 -0.34(-0.93%)
Dec 13, 2011 37.41 37.82 35.75 36.03 758,696 -1.00(-2.70%)
Dec 12, 2011 37.44 37.72 36.46 37.03 1,225,534 -1.46(-3.80%)
Dec 09, 2011 37.73 38.65 37.47 38.49 581,945 +0.94(+2.50%)
Dec 08, 2011 38.61 38.83 37.20 37.55 770,357 -1.59(-4.07%)
Dec 07, 2011 38.49 39.49 37.75 39.15 1,017,018 +0.20(+0.50%)
Dec 06, 2011 38.70 39.41 38.04 38.95 910,817 +0.23(+0.61%)
Dec 05, 2011 38.93 39.78 38.29 38.72 1,384,713 +0.55(+1.43%)
Dec 02, 2011 38.47 38.83 38.02 38.17 1,125,920 +0.27(+0.72%)
Dec 01, 2011 38.13 38.90 37.54 37.90 1,038,877 -0.47(-1.22%)
Nov 30, 2011 36.23 38.39 36.23 38.36 1,396,974 +3.77(+10.88%)
Nov 29, 2011 34.58 35.07 34.09 34.60 603,056 +0.19(+0.54%)
Nov 28, 2011 34.59 35.10 34.10 34.41 914,604 +1.52(+4.61%)
Nov 25, 2011 32.81 33.30 32.70 32.90 334,884 +0.04(+0.12%)
Nov 23, 2011 33.70 33.70 32.57 32.86 955,528 -1.33(-3.90%)
Nov 22, 2011 34.10 34.34 33.38 34.19 1,484,230 +0.08(+0.23%)
Nov 21, 2011 33.32 34.34 33.32 34.11 1,413,138 -0.22(-0.64%)
Nov 18, 2011 34.04 34.77 33.62 34.33 965,733 +0.63(+1.87%)
Nov 17, 2011 34.77 35.28 33.40 33.70 766,779 -1.07(-3.07%)
Nov 16, 2011 35.41 35.75 34.63 34.77 1,036,005 -1.29(-3.57%)
Nov 15, 2011 35.22 36.37 35.04 36.05 676,147 +0.57(+1.60%)
Nov 14, 2011 35.17 35.64 34.83 35.48 703,907 +0.23(+0.64%)
Nov 11, 2011 34.50 35.68 34.34 35.26 537,126 +1.39(+4.12%)
Nov 10, 2011 33.89 34.07 33.11 33.86 840,234 +0.57(+1.71%)
Nov 09, 2011 34.13 34.42 33.04 33.29 826,791 -2.11(-5.96%)
Nov 08, 2011 35.49 36.08 34.94 35.40 704,554 +0.16(+0.46%)
Nov 07, 2011 35.54 36.05 34.61 35.24 636,586 -0.22(-0.62%)
Nov 04, 2011 34.39 35.72 34.33 35.46 1,083,518 +0.60(+1.72%)
Nov 03, 2011 34.66 35.09 33.60 34.86 889,131 +0.78(+2.29%)
Nov 02, 2011 33.91 34.38 33.49 34.08 1,192,512 +1.24(+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.