Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 39.11 40.05 39.02 39.02 9,200 -0.09(-0.23%)
Dec 29, 2011 37.69 39.11 37.48 39.11 12,200 +1.03(+2.70%)
Dec 28, 2011 40.09 40.09 37.96 38.08 22,900 -2.37(-5.86%)
Dec 27, 2011 39.86 41.04 39.77 40.45 3,000 -0.60(-1.46%)
Dec 23, 2011 41.47 41.47 41.00 41.05 15,600 -0.46(-1.11%)
Dec 21, 2011 41.46 41.69 41.15 41.51 36,800 -0.19(-0.46%)
Dec 20, 2011 41.46 41.77 41.46 41.70 21,154 +1.16(+2.86%)
Dec 19, 2011 40.54 40.54 40.54 40.54 276 -1.21(-2.90%)
Dec 16, 2011 41.88 41.95 41.56 41.75 2,000 +0.70(+1.71%)
Dec 15, 2011 42.00 42.00 40.54 41.05 5,876 +0.44(+1.08%)
Dec 14, 2011 41.26 41.26 40.61 40.61 3,700 -2.76(-6.36%)
Dec 13, 2011 44.33 44.81 43.21 43.37 14,100 -0.82(-1.86%)
Dec 12, 2011 44.05 44.26 43.70 44.19 19,275 -1.38(-3.03%)
Dec 09, 2011 45.08 45.76 45.08 45.57 13,900 +1.00(+2.24%)
Dec 08, 2011 45.88 45.88 44.45 44.57 12,077 -1.45(-3.15%)
Dec 07, 2011 46.23 46.28 45.82 46.02 8,300 -0.42(-0.90%)
Dec 06, 2011 45.99 46.44 44.99 46.44 3,100 +1.23(+2.72%)
Dec 05, 2011 50.00 50.00 45.15 45.21 2,635 -0.97(-2.11%)
Dec 02, 2011 46.18 46.18 46.18 46.18 100 -0.23(-0.49%)
Dec 01, 2011 46.34 46.41 46.34 46.41 300 +0.12(+0.26%)
Nov 30, 2011 46.38 46.42 46.19 46.29 1,168 +1.26(+2.80%)
Nov 29, 2011 45.32 45.32 45.02 45.03 1,180 +0.40(+0.90%)
Nov 23, 2011 44.77 44.63 44.63 44.63 500 -1.03(-2.26%)
Nov 22, 2011 45.81 45.97 45.66 45.66 300 +1.68(+3.82%)
Nov 21, 2011 43.83 44.31 43.45 43.98 2,348 -1.72(-3.75%)
Nov 18, 2011 45.70 45.70 45.70 45.70 150 +0.62(+1.37%)
Nov 17, 2011 47.00 47.00 44.36 45.08 3,900 -3.09(-6.42%)
Nov 16, 2011 47.69 48.34 47.59 48.17 1,300 -0.80(-1.63%)
Nov 15, 2011 49.04 49.28 48.47 48.97 550 -0.14(-0.29%)
Nov 11, 2011 48.68 49.11 49.11 49.11 1,900 +0.97(+2.01%)
Nov 10, 2011 47.84 48.29 47.84 48.14 2,900 -0.51(-1.05%)
Nov 09, 2011 49.13 49.13 48.65 48.65 200 -0.82(-1.66%)
Nov 08, 2011 49.66 49.66 49.47 49.47 490 +0.02(+0.04%)
Nov 07, 2011 49.25 49.66 49.20 49.45 687 -0.26(-0.52%)
Nov 03, 2011 49.52 49.71 49.71 49.71 1,300 +1.84(+3.84%)
Nov 02, 2011 48.57 48.57 47.87 47.87 300 +1.02(+2.18%)
Nov 01, 2011 46.85 46.85 46.85 46.85 100 -1.48(-3.06%)
Oct 31, 2011 48.88 48.88 48.33 48.33 450 -1.37(-2.76%)
Oct 28, 2011 49.80 49.80 49.70 49.70 6,766 -0.10(-0.20%)
Oct 27, 2011 47.76 49.80 47.71 49.80 460 +3.67(+7.96%)
Oct 25, 2011 45.05 46.13 46.13 46.13 1,100 +1.45(+3.25%)
Oct 24, 2011 45.00 45.10 44.51 44.68 12,798 +0.49(+1.11%)
Oct 21, 2011 43.90 44.19 43.58 44.19 7,575 +1.09(+2.53%)
Oct 20, 2011 43.43 44.07 42.30 43.10 4,560 -0.63(-1.44%)
Oct 19, 2011 45.03 45.03 43.73 43.73 2,216 -1.75(-3.85%)
Oct 18, 2011 43.73 45.50 43.37 45.48 1,300 +0.45(+1.00%)
Oct 17, 2011 45.53 45.53 45.03 45.03 500 +0.13(+0.29%)
Oct 14, 2011 45.83 45.83 44.90 44.90 1,000 +0.05(+0.11%)
Oct 13, 2011 45.06 45.06 44.85 44.85 1,400 -1.24(-2.69%)
Oct 12, 2011 46.12 46.36 45.85 46.09 4,042 +0.59(+1.30%)
Oct 11, 2011 45.22 45.50 45.02 45.50 2,800 +0.16(+0.35%)
Oct 10, 2011 45.55 45.60 44.96 45.34 5,401 +1.26(+2.86%)
Oct 07, 2011 45.73 45.90 43.61 44.08 8,000 +0.64(+1.47%)
Oct 06, 2011 44.02 44.02 43.44 43.44 1,400 +0.58(+1.35%)
Oct 05, 2011 41.86 42.86 41.61 42.86 1,482 +0.94(+2.24%)
Oct 04, 2011 42.42 42.47 41.21 41.92 2,466 -1.42(-3.28%)
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.