Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 40.30 40.30 39.69 39.76 1,504,464 -0.21(-0.53%)
Jan 30, 2012 39.80 40.22 39.33 39.97 1,403,386 +0.05(+0.13%)
Jan 27, 2012 40.02 40.25 39.70 39.92 2,048,391 -0.32(-0.80%)
Jan 26, 2012 40.86 41.21 40.18 40.24 2,197,573 -0.35(-0.86%)
Jan 25, 2012 40.21 40.73 39.97 40.59 1,418,667 +0.22(+0.54%)
Jan 24, 2012 39.62 40.54 39.59 40.37 2,632,093 +0.48(+1.20%)
Jan 23, 2012 39.83 40.08 39.68 39.89 2,552,098 -0.01(-0.03%)
Jan 20, 2012 39.81 39.96 39.73 39.90 2,389,481 +0.02(+0.05%)
Jan 19, 2012 39.70 39.99 39.70 39.88 1,746,636 +0.45(+1.14%)
Jan 18, 2012 38.99 39.51 38.87 39.43 1,241,223 +0.42(+1.08%)
Jan 17, 2012 39.58 39.69 38.90 39.01 1,654,334 -0.07(-0.18%)
Jan 13, 2012 39.15 39.57 38.88 39.08 1,623,551 -0.42(-1.06%)
Jan 12, 2012 38.95 39.59 38.62 39.50 1,403,576 +0.54(+1.39%)
Jan 11, 2012 38.35 39.01 38.35 38.96 1,204,412 +0.44(+1.14%)
Jan 10, 2012 38.64 39.02 38.39 38.52 2,392,331 +0.35(+0.92%)
Jan 09, 2012 37.67 38.45 37.67 38.17 1,934,457 +0.53(+1.41%)
Jan 06, 2012 37.35 37.80 37.12 37.64 1,402,395 +0.30(+0.80%)
Jan 05, 2012 36.70 37.43 36.42 37.34 2,500,357 +0.47(+1.27%)
Jan 04, 2012 37.24 37.28 36.26 36.87 3,103,020 -0.96(-2.54%)
Dec 30, 2011 38.08 38.22 37.83 37.83 1,069,830 -0.26(-0.68%)
Dec 29, 2011 37.70 38.15 37.56 38.09 836,555 +0.60(+1.60%)
Dec 28, 2011 37.97 37.97 37.40 37.49 1,333,015 -0.52(-1.37%)
Dec 27, 2011 37.43 38.17 37.25 38.01 1,729,669 +0.55(+1.47%)
Dec 23, 2011 36.57 37.59 36.53 37.46 1,551,799 +1.02(+2.80%)
Dec 21, 2011 36.00 36.56 35.67 36.44 1,534,913 +0.47(+1.31%)
Dec 20, 2011 35.59 36.20 35.44 35.97 1,955,024 +1.15(+3.30%)
Dec 19, 2011 35.12 35.47 34.72 34.82 1,754,864 -0.02(-0.06%)
Dec 16, 2011 34.60 35.16 34.52 34.84 3,262,931 +0.52(+1.52%)
Dec 15, 2011 34.70 34.80 34.06 34.32 1,842,425 +0.09(+0.26%)
Dec 14, 2011 34.82 34.92 34.09 34.23 2,465,008 -0.60(-1.72%)
Dec 13, 2011 35.82 35.93 34.68 34.83 1,659,274 -0.74(-2.08%)
Dec 12, 2011 35.59 35.67 35.05 35.57 1,569,628 -0.50(-1.39%)
Dec 09, 2011 35.03 36.24 34.91 36.07 1,849,737 +1.14(+3.26%)
Dec 08, 2011 35.33 35.75 34.89 34.93 1,616,910 -0.77(-2.16%)
Dec 07, 2011 35.51 35.90 35.12 35.70 1,430,063 -0.14(-0.39%)
Dec 06, 2011 35.98 36.36 35.61 35.84 1,584,485 -0.16(-0.44%)
Dec 05, 2011 36.41 36.60 35.65 36.00 2,497,618 +0.15(+0.42%)
Dec 02, 2011 35.93 36.60 35.75 35.85 2,662,592 +0.44(+1.24%)
Dec 01, 2011 35.41 35.90 35.21 35.41 1,992,494 -0.04(-0.11%)
Nov 30, 2011 35.23 35.66 35.09 35.45 3,032,608 +1.26(+3.69%)
Nov 29, 2011 34.46 34.52 34.06 34.19 1,695,056 -0.06(-0.18%)
Nov 28, 2011 34.20 34.36 33.87 34.25 2,410,629 +1.35(+4.10%)
Nov 25, 2011 32.51 33.41 32.51 32.90 804,415 +0.20(+0.61%)
Nov 23, 2011 33.11 33.36 32.44 32.70 2,449,161 -0.56(-1.68%)
Nov 22, 2011 33.23 33.76 33.03 33.26 1,839,766 -0.19(-0.57%)
Nov 21, 2011 33.04 33.61 32.88 33.45 2,239,935 -0.47(-1.39%)
Nov 18, 2011 34.02 34.25 33.66 33.92 1,669,504 +0.20(+0.59%)
Nov 17, 2011 33.96 34.37 33.26 33.72 2,481,348 -0.38(-1.11%)
Nov 16, 2011 34.19 34.81 33.99 34.10 2,146,151 -0.43(-1.25%)
Nov 15, 2011 34.07 34.86 33.94 34.53 1,911,727 +0.27(+0.79%)
Nov 14, 2011 34.38 34.99 34.13 34.26 2,019,144 -0.27(-0.78%)
Nov 11, 2011 33.60 34.71 33.56 34.53 1,943,331 +1.45(+4.38%)
Nov 10, 2011 33.36 33.37 32.34 33.08 2,695,539 +0.35(+1.07%)
Nov 09, 2011 33.16 33.77 32.49 32.73 4,446,688 -1.65(-4.80%)
Nov 08, 2011 34.16 34.45 33.68 34.38 3,654,230 +0.42(+1.24%)
Nov 07, 2011 34.00 34.28 33.34 33.96 1,729,098 -0.09(-0.26%)
Nov 04, 2011 33.58 34.13 33.08 34.05 2,142,444 +0.07(+0.21%)
Nov 03, 2011 33.76 34.13 32.73 33.98 2,349,614 +0.77(+2.32%)
Nov 02, 2011 33.44 33.79 32.77 33.21 2,991,702 +0.47(+1.44%)
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.