Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 41.25 41.75 41.12 41.67 617,290 +0.55(+1.34%)
Dec 29, 2011 40.72 41.15 40.66 41.12 416,709 +0.53(+1.31%)
Dec 28, 2011 40.95 41.19 40.37 40.59 499,291 -0.46(-1.12%)
Dec 27, 2011 40.77 41.11 40.54 41.05 301,352 +0.30(+0.74%)
Dec 23, 2011 40.76 41.05 40.71 40.75 444,142 +0.57(+1.42%)
Dec 21, 2011 39.61 40.24 39.53 40.18 659,375 +0.64(+1.62%)
Dec 20, 2011 39.59 39.89 39.45 39.54 434,287 +0.42(+1.07%)
Dec 19, 2011 39.18 39.42 39.09 39.12 499,602 +0.10(+0.26%)
Dec 16, 2011 39.10 39.38 38.81 39.02 776,827 -0.08(-0.20%)
Dec 15, 2011 39.24 39.56 39.01 39.10 905,870 +0.22(+0.57%)
Dec 14, 2011 39.32 39.52 38.68 38.88 814,385 -0.66(-1.67%)
Dec 13, 2011 39.84 40.04 39.39 39.54 653,091 -0.63(-1.57%)
Dec 12, 2011 39.76 40.30 39.56 40.17 660,879 +0.17(+0.43%)
Dec 09, 2011 39.90 40.17 39.36 40.00 996,421 +0.31(+0.78%)
Dec 08, 2011 39.81 39.96 39.54 39.69 794,197 -0.06(-0.15%)
Dec 07, 2011 39.48 39.84 39.20 39.75 695,952 +0.17(+0.43%)
Dec 06, 2011 39.64 39.67 39.43 39.58 638,019 +0.09(+0.23%)
Dec 05, 2011 39.96 40.00 39.23 39.49 739,582 -0.11(-0.28%)
Dec 02, 2011 39.33 39.72 39.17 39.60 678,426 +0.40(+1.02%)
Dec 01, 2011 39.10 39.40 39.00 39.20 949,581 +0.01(+0.03%)
Nov 30, 2011 38.98 39.21 38.83 39.19 924,097 +1.00(+2.62%)
Nov 29, 2011 38.33 38.58 38.07 38.19 540,937 +0.11(+0.29%)
Nov 28, 2011 38.25 38.36 37.92 38.08 423,219 +0.55(+1.47%)
Nov 25, 2011 37.55 37.79 37.45 37.53 274,739 -0.29(-0.77%)
Nov 23, 2011 38.04 38.05 37.56 37.82 760,422 -0.53(-1.38%)
Nov 22, 2011 37.93 38.43 37.83 38.35 643,571 +0.42(+1.11%)
Nov 21, 2011 38.05 38.12 37.67 37.93 524,763 -0.60(-1.56%)
Nov 18, 2011 38.68 38.81 38.35 38.53 556,158 +0.02(+0.05%)
Nov 17, 2011 38.87 39.09 38.31 38.51 678,245 -0.24(-0.62%)
Nov 16, 2011 38.58 39.17 38.52 38.75 555,347 -0.10(-0.26%)
Nov 15, 2011 38.83 38.98 38.60 38.85 584,251 -0.19(-0.49%)
Nov 14, 2011 39.15 39.28 38.94 39.04 305,888 -0.28(-0.71%)
Nov 11, 2011 38.88 39.42 38.83 39.32 417,540 +0.63(+1.63%)
Nov 10, 2011 38.88 38.91 38.16 38.69 639,929 +0.03(+0.08%)
Nov 09, 2011 38.89 39.21 38.65 38.66 497,632 -0.93(-2.35%)
Nov 08, 2011 39.17 39.60 39.06 39.59 482,700 +0.44(+1.12%)
Nov 07, 2011 38.74 39.24 38.66 39.15 354,732 +0.41(+1.06%)
Nov 04, 2011 38.82 38.93 38.36 38.74 574,703 -0.41(-1.05%)
Nov 03, 2011 39.36 39.39 38.85 39.15 498,736 +0.10(+0.26%)
Nov 02, 2011 38.96 39.21 38.77 39.05 482,337 +0.60(+1.56%)
Nov 01, 2011 38.78 39.00 38.28 38.45 816,066 -1.16(-2.93%)
Oct 31, 2011 39.45 39.85 39.45 39.61 595,040 +0.10(+0.25%)
Oct 28, 2011 39.62 39.74 39.39 39.51 485,077 -0.14(-0.35%)
Oct 27, 2011 39.73 39.85 39.46 39.65 645,742 +0.78(+2.01%)
Oct 26, 2011 38.86 38.98 38.44 38.87 559,335 +0.31(+0.80%)
Oct 25, 2011 38.77 38.78 38.31 38.56 660,603 -0.24(-0.62%)
Oct 24, 2011 39.27 39.54 38.69 38.80 1,188,203 -0.29(-0.74%)
Oct 21, 2011 39.22 39.44 38.89 39.09 536,891 +0.22(+0.57%)
Oct 20, 2011 38.85 38.95 38.28 38.87 529,598 +0.11(+0.28%)
Oct 19, 2011 39.15 39.30 38.57 38.76 531,167 -0.34(-0.87%)
Oct 18, 2011 38.21 39.29 38.01 39.10 829,944 +0.94(+2.46%)
Oct 17, 2011 38.46 38.53 38.05 38.16 564,275 -0.36(-0.93%)
Oct 14, 2011 38.93 39.01 38.11 38.52 651,173 +0.01(+0.03%)
Oct 13, 2011 38.65 38.65 38.15 38.51 648,178 -0.46(-1.18%)
Oct 12, 2011 38.80 39.28 38.51 38.97 684,007 +0.84(+2.20%)
Oct 11, 2011 37.85 38.17 37.77 38.13 386,297 -0.04(-0.10%)
Oct 10, 2011 37.85 38.24 37.73 38.17 433,199 +0.80(+2.14%)
Oct 07, 2011 37.51 37.79 36.91 37.37 1,014,444 +0.09(+0.24%)
Oct 06, 2011 36.92 37.29 36.80 37.28 920,396 +0.49(+1.33%)
Oct 05, 2011 36.53 37.03 36.50 36.79 893,594 +0.36(+0.99%)
Oct 04, 2011 36.51 36.76 35.74 36.43 1,416,635 -0.56(-1.51%)
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.