Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 45.41 45.64 45.31 45.47 3,400,035 +0.14(+0.31%)
Jan 30, 2012 45.10 45.50 44.80 45.33 4,785,019 +0.13(+0.30%)
Jan 27, 2012 45.74 45.81 45.17 45.20 3,866,895 -0.54(-1.18%)
Jan 26, 2012 45.66 46.02 45.54 45.74 4,156,110 +0.07(+0.15%)
Jan 25, 2012 45.47 45.88 45.29 45.67 6,443,217 -0.25(-0.55%)
Jan 24, 2012 45.73 46.22 44.99 45.92 9,811,688 -0.79(-1.70%)
Jan 23, 2012 46.91 46.96 46.55 46.72 4,481,399 -0.20(-0.42%)
Jan 20, 2012 47.12 47.18 46.55 46.91 4,796,323 -0.21(-0.44%)
Jan 19, 2012 47.02 47.15 46.79 47.12 3,961,567 +0.12(+0.26%)
Jan 18, 2012 46.83 47.06 46.72 47.00 3,745,689 +0.20(+0.43%)
Jan 17, 2012 46.55 46.89 46.53 46.80 4,332,988 +0.60(+1.31%)
Jan 13, 2012 46.18 46.32 45.96 46.20 3,113,380 -0.09(-0.19%)
Jan 12, 2012 46.09 46.35 45.98 46.28 3,282,255 +0.20(+0.43%)
Jan 11, 2012 46.30 46.45 46.02 46.09 4,111,042 -0.22(-0.48%)
Jan 10, 2012 46.50 46.55 46.24 46.31 4,274,809 +0.11(+0.23%)
Jan 09, 2012 46.28 46.33 46.04 46.20 3,097,318 +0.05(+0.11%)
Jan 06, 2012 46.21 46.32 46.02 46.15 3,399,047 -0.10(-0.22%)
Jan 05, 2012 46.39 46.49 46.07 46.25 3,892,065 -0.13(-0.27%)
Jan 04, 2012 46.57 46.70 46.25 46.38 3,607,726 -0.36(-0.77%)
Dec 30, 2011 47.02 46.87 46.58 46.74 2,190,237 -0.28(-0.59%)
Dec 29, 2011 46.81 47.06 46.75 47.02 1,933,483 +0.39(+0.84%)
Dec 28, 2011 46.95 47.02 46.60 46.63 2,264,545 -0.28(-0.60%)
Dec 27, 2011 46.83 47.02 46.63 46.91 1,645,581 +0.06(+0.12%)
Dec 23, 2011 46.51 46.87 46.37 46.85 2,255,662 +0.43(+0.93%)
Dec 21, 2011 46.27 46.45 46.11 46.42 3,847,788 +0.29(+0.62%)
Dec 20, 2011 45.56 46.19 45.39 46.13 4,591,862 +0.90(+1.98%)
Dec 19, 2011 45.29 45.66 45.14 45.24 2,511,767 -0.06(-0.13%)
Dec 16, 2011 45.45 45.51 45.06 45.29 5,552,548 +0.02(+0.04%)
Dec 15, 2011 44.82 45.37 44.70 45.27 3,506,724 +0.66(+1.48%)
Dec 14, 2011 44.61 44.85 44.55 44.61 3,120,054 +0.06(+0.13%)
Dec 13, 2011 44.45 44.98 44.45 44.56 4,080,042 +0.13(+0.30%)
Dec 12, 2011 44.45 44.61 44.12 44.42 2,683,351 -0.15(-0.33%)
Dec 09, 2011 44.41 44.70 44.41 44.57 3,152,073 +0.20(+0.46%)
Dec 08, 2011 44.76 44.84 44.26 44.37 3,212,503 -0.51(-1.13%)
Dec 07, 2011 44.44 44.99 44.31 44.87 3,424,225 +0.32(+0.71%)
Dec 06, 2011 44.39 44.74 44.20 44.56 3,864,803 +0.23(+0.53%)
Dec 05, 2011 44.98 45.04 44.18 44.32 4,404,445 -0.20(-0.44%)
Dec 02, 2011 45.16 45.17 44.44 44.52 4,048,301 -0.36(-0.80%)
Dec 01, 2011 44.84 45.08 44.71 44.88 4,362,026 -0.11(-0.24%)
Nov 30, 2011 44.65 45.01 44.53 44.98 5,133,925 +1.08(+2.47%)
Nov 29, 2011 43.82 44.04 43.69 43.90 4,115,737 +0.05(+0.11%)
Nov 28, 2011 43.79 44.00 43.68 43.85 3,216,470 +0.62(+1.43%)
Nov 25, 2011 42.99 43.50 42.97 43.23 1,736,543 +0.11(+0.25%)
Nov 23, 2011 43.43 43.48 42.99 43.13 3,939,924 -0.55(-1.27%)
Nov 22, 2011 43.78 43.96 43.50 43.68 2,878,850 -0.03(-0.07%)
Nov 21, 2011 43.53 43.84 43.43 43.71 14,129,993 -0.41(-0.93%)
Nov 18, 2011 44.30 44.46 44.06 44.12 5,087,758 +0.04(+0.10%)
Nov 17, 2011 44.15 44.40 43.78 44.08 4,831,940 -0.17(-0.38%)
Nov 16, 2011 44.57 44.75 44.23 44.25 3,216,454 -0.68(-1.51%)
Nov 15, 2011 44.83 45.00 44.61 44.93 2,313,744 +0.13(+0.30%)
Nov 14, 2011 44.59 44.88 44.41 44.80 3,447,263 +0.04(+0.10%)
Nov 11, 2011 44.63 44.80 44.60 44.75 2,741,184 +0.41(+0.92%)
Nov 10, 2011 44.32 44.42 43.93 44.34 2,612,517 +0.43(+0.97%)
Nov 09, 2011 44.15 44.30 43.69 43.91 3,397,399 -0.70(-1.57%)
Nov 08, 2011 44.47 44.66 44.07 44.61 2,704,275 +0.43(+0.98%)
Nov 07, 2011 43.74 44.20 43.61 44.18 2,054,664 +0.30(+0.69%)
Nov 04, 2011 43.64 43.89 43.43 43.88 2,510,715 +0.01(+0.03%)
Nov 03, 2011 43.74 43.92 43.40 43.86 2,952,908 +0.37(+0.85%)
Nov 02, 2011 43.66 43.74 43.18 43.49 2,803,226 +0.25(+0.58%)
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.