Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 46.41 46.88 45.98 46.50 129,728 -0.77(-1.62%)
Oct 31, 2011 48.55 48.55 47.21 47.26 104,087 -0.94(-1.96%)
Oct 28, 2011 47.94 48.61 47.94 48.21 127,944 -3.24(-6.30%)
Oct 27, 2011 50.42 51.63 50.05 51.45 183,492 +0.78(+1.54%)
Oct 26, 2011 50.50 50.70 49.64 50.67 83,323 +1.25(+2.54%)
Oct 25, 2011 49.80 50.03 49.28 49.41 123,786 -0.53(-1.07%)
Oct 24, 2011 49.08 50.04 49.00 49.95 116,059 +1.02(+2.09%)
Oct 21, 2011 48.38 48.94 48.28 48.93 58,775 +0.52(+1.07%)
Oct 20, 2011 49.04 49.07 48.04 48.41 154,601 -0.37(-0.76%)
Oct 19, 2011 49.21 49.50 48.74 48.78 119,252 +0.03(+0.06%)
Oct 18, 2011 48.07 48.82 47.55 48.75 119,711 +2.10(+4.49%)
Oct 17, 2011 46.76 46.97 46.32 46.65 79,048 -1.07(-2.24%)
Oct 14, 2011 47.44 47.77 47.08 47.72 102,023 +1.33(+2.87%)
Oct 13, 2011 46.13 46.51 45.38 46.39 208,561 -1.42(-2.98%)
Oct 12, 2011 46.93 48.21 46.93 47.81 237,661 -0.22(-0.47%)
Oct 11, 2011 47.48 48.55 47.48 48.04 54,029 -0.47(-0.97%)
Oct 10, 2011 47.56 48.53 47.50 48.51 87,595 +1.52(+3.24%)
Oct 07, 2011 47.91 48.14 46.80 46.98 109,309 -1.46(-3.02%)
Oct 06, 2011 48.19 48.50 47.99 48.45 205,675 -1.30(-2.61%)
Oct 05, 2011 48.79 50.02 48.58 49.75 248,442 +1.08(+2.21%)
Oct 04, 2011 47.25 48.78 46.82 48.67 173,632 +1.52(+3.22%)
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.