Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 45.85 45.90 45.72 45.78 3,360,360 -0.07(-0.15%)
Dec 29, 2011 45.48 45.93 45.46 45.85 3,240,464 +0.39(+0.86%)
Dec 28, 2011 46.17 46.30 45.33 45.46 3,461,653 -0.77(-1.67%)
Dec 27, 2011 46.03 46.48 45.90 46.23 2,823,413 +0.06(+0.13%)
Dec 23, 2011 45.54 46.20 45.54 46.17 2,827,823 +0.99(+2.19%)
Dec 21, 2011 45.21 45.40 44.48 45.18 4,878,263 +0.17(+0.38%)
Dec 20, 2011 44.16 45.10 44.06 45.01 6,954,598 +1.77(+4.09%)
Dec 19, 2011 44.24 44.46 43.06 43.24 6,089,232 -0.74(-1.68%)
Dec 16, 2011 44.02 44.52 43.60 43.98 9,274,170 +0.28(+0.64%)
Dec 15, 2011 44.06 44.26 43.35 43.70 5,901,136 +0.48(+1.11%)
Dec 14, 2011 43.32 43.96 43.06 43.22 8,315,391 -0.27(-0.62%)
Dec 13, 2011 44.93 45.00 43.16 43.49 10,580,410 -0.42(-0.96%)
Dec 12, 2011 44.06 44.45 43.60 43.91 8,460,323 -1.13(-2.51%)
Dec 09, 2011 44.14 45.59 43.31 45.04 21,886,049 -1.48(-3.18%)
Dec 08, 2011 47.54 47.72 46.38 46.52 6,142,899 -1.56(-3.24%)
Dec 07, 2011 47.63 48.34 47.38 48.08 5,118,538 +0.14(+0.29%)
Dec 06, 2011 47.94 48.41 47.62 47.94 5,106,998 -0.04(-0.08%)
Dec 05, 2011 47.57 48.30 47.47 47.98 7,092,531 +0.96(+2.04%)
Dec 02, 2011 47.83 47.95 46.95 47.02 4,576,144 -0.27(-0.57%)
Dec 01, 2011 47.50 47.96 47.12 47.29 4,871,574 -0.43(-0.90%)
Nov 30, 2011 46.73 47.78 46.73 47.72 8,092,172 +2.64(+5.86%)
Nov 29, 2011 45.01 45.49 44.81 45.08 5,383,321 +0.07(+0.16%)
Nov 28, 2011 45.26 45.53 44.64 45.01 6,186,581 +1.15(+2.62%)
Nov 25, 2011 44.06 44.58 43.79 43.86 3,036,470 -0.22(-0.50%)
Nov 23, 2011 44.89 45.01 44.07 44.08 6,452,311 -1.32(-2.91%)
Nov 22, 2011 45.58 45.92 45.06 45.40 6,188,566 -0.08(-0.18%)
Nov 21, 2011 45.49 45.90 45.05 45.48 7,131,802 -0.93(-2.00%)
Nov 18, 2011 46.36 46.71 45.91 46.41 6,107,922 +0.34(+0.74%)
Nov 17, 2011 46.88 47.22 45.55 46.07 8,055,802 -1.03(-2.19%)
Nov 16, 2011 47.51 47.98 47.00 47.10 6,611,055 -1.20(-2.48%)
Nov 15, 2011 47.97 48.64 47.63 48.30 5,525,994 +0.05(+0.10%)
Nov 14, 2011 48.40 48.66 47.95 48.25 4,470,273 -0.27(-0.56%)
Nov 11, 2011 48.32 48.91 48.20 48.52 5,616,606 +1.01(+2.13%)
Nov 10, 2011 47.78 48.04 47.07 47.51 7,953,415 -0.08(-0.17%)
Nov 09, 2011 48.77 48.93 47.29 47.59 11,166,093 -2.22(-4.46%)
Nov 08, 2011 49.07 49.92 48.78 49.81 8,289,958 +0.82(+1.67%)
Nov 07, 2011 48.56 49.00 47.96 48.99 10,423,073 +0.29(+0.60%)
Nov 04, 2011 48.58 48.78 47.87 48.70 7,063,506 -0.15(-0.31%)
Nov 03, 2011 48.58 48.96 47.67 48.85 7,647,989 +1.02(+2.13%)
Nov 02, 2011 47.75 48.17 47.17 47.83 7,603,886 +0.95(+2.03%)
Nov 01, 2011 46.46 47.82 46.21 46.88 13,692,728 -1.19(-2.48%)
Oct 31, 2011 48.65 48.79 48.03 48.07 8,947,614 -1.29(-2.61%)
Oct 28, 2011 48.40 49.48 48.30 49.36 9,529,126 +0.63(+1.29%)
Oct 27, 2011 48.38 49.21 47.82 48.73 11,830,187 +2.63(+5.70%)
Oct 26, 2011 45.78 46.38 44.99 46.10 9,115,578 +1.16(+2.58%)
Oct 25, 2011 47.19 47.19 44.94 44.94 11,298,173 -1.15(-2.50%)
Oct 24, 2011 45.24 46.16 45.22 46.09 7,983,566 +0.94(+2.08%)
Oct 21, 2011 44.65 45.42 44.45 45.15 7,606,277 +1.02(+2.31%)
Oct 20, 2011 44.07 44.37 43.15 44.13 6,191,994 +0.33(+0.75%)
Oct 19, 2011 44.92 44.92 43.62 43.80 6,746,326 -1.18(-2.62%)
Oct 18, 2011 43.81 45.27 43.20 44.98 7,074,170 +1.20(+2.74%)
Oct 17, 2011 45.02 45.34 43.68 43.78 5,602,379 -1.31(-2.91%)
Oct 14, 2011 44.56 45.14 44.12 45.09 5,329,512 +1.32(+3.02%)
Oct 13, 2011 43.74 44.01 43.02 43.77 4,517,084 -0.21(-0.48%)
Oct 12, 2011 43.72 44.40 43.54 43.98 6,796,671 +0.56(+1.29%)
Oct 11, 2011 43.04 43.82 42.88 43.42 5,323,323 +0.25(+0.58%)
Oct 10, 2011 42.58 43.34 42.53 43.17 5,280,352 +1.27(+3.03%)
Oct 07, 2011 42.51 42.86 41.40 41.90 8,070,621 +0.04(+0.10%)
Oct 06, 2011 41.68 42.15 41.46 41.86 8,400,062 +0.65(+1.58%)
Oct 05, 2011 40.69 41.31 40.00 41.21 8,499,292 +0.98(+2.44%)
Oct 04, 2011 37.93 40.26 37.10 40.23 15,385,939 +1.74(+4.52%)
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.