Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 39.64 39.79 38.87 39.62 624,692 +0.03(+0.07%)
Dec 29, 2011 39.71 39.75 39.38 39.59 621,193 +0.06(+0.14%)
Dec 28, 2011 39.83 39.95 39.49 39.54 679,872 -0.34(-0.86%)
Dec 27, 2011 39.49 40.25 39.04 39.88 384,527 +0.30(+0.75%)
Dec 23, 2011 39.30 39.74 39.08 39.58 406,115 +0.53(+1.36%)
Dec 21, 2011 38.69 39.15 38.48 39.05 624,324 +0.09(+0.24%)
Dec 20, 2011 38.71 39.13 38.35 38.96 673,371 +0.81(+2.12%)
Dec 19, 2011 38.81 38.94 38.14 38.15 879,201 -0.47(-1.23%)
Dec 16, 2011 37.77 38.73 37.77 38.62 1,080,260 +0.89(+2.37%)
Dec 15, 2011 37.02 37.84 37.01 37.73 1,065,292 +0.54(+1.45%)
Dec 14, 2011 37.48 37.84 36.49 37.19 1,153,748 -0.20(-0.52%)
Dec 13, 2011 38.53 38.63 37.39 37.39 1,285,827 -0.83(-2.17%)
Dec 12, 2011 38.44 38.74 38.09 38.21 1,432,023 -0.64(-1.65%)
Dec 09, 2011 39.09 39.22 38.74 38.86 1,477,896 -0.05(-0.12%)
Dec 08, 2011 39.10 39.62 38.82 38.90 2,126,438 -0.33(-0.85%)
Dec 07, 2011 40.50 40.54 39.03 39.24 1,382,699 -1.13(-2.81%)
Dec 06, 2011 40.19 40.50 40.15 40.37 685,463 +0.16(+0.39%)
Dec 05, 2011 39.94 40.49 39.74 40.21 1,141,076 +0.73(+1.86%)
Dec 02, 2011 39.57 39.84 39.28 39.48 894,914 +0.25(+0.64%)
Dec 01, 2011 38.74 39.37 38.73 39.23 682,513 +0.28(+0.72%)
Nov 30, 2011 38.29 39.07 38.14 38.95 1,076,874 +1.19(+3.15%)
Nov 29, 2011 37.93 38.12 37.43 37.76 987,673 -0.07(-0.17%)
Nov 28, 2011 37.47 37.96 37.01 37.82 1,109,828 +1.57(+4.34%)
Nov 25, 2011 36.35 36.83 36.10 36.25 261,725 -0.20(-0.54%)
Nov 23, 2011 36.74 36.92 36.04 36.45 708,276 -0.62(-1.68%)
Nov 22, 2011 37.12 37.33 36.73 37.07 944,131 -0.18(-0.47%)
Nov 21, 2011 37.82 37.88 36.70 37.25 1,053,318 -1.24(-3.21%)
Nov 18, 2011 38.74 38.78 38.21 38.48 1,052,391 -0.01(-0.02%)
Nov 17, 2011 38.40 38.74 38.08 38.49 1,071,421 -0.02(-0.05%)
Nov 16, 2011 38.83 39.52 38.47 38.51 1,249,769 -0.46(-1.17%)
Nov 15, 2011 38.44 39.27 38.17 38.97 1,194,707 +0.60(+1.55%)
Nov 14, 2011 38.16 38.82 38.09 38.37 650,662 -0.14(-0.36%)
Nov 11, 2011 38.50 38.87 38.08 38.51 983,667 +0.33(+0.88%)
Nov 10, 2011 38.51 38.57 37.95 38.18 1,022,160 -0.08(-0.22%)
Nov 09, 2011 39.05 39.22 38.10 38.26 1,284,861 -1.24(-3.15%)
Nov 08, 2011 39.69 39.96 39.03 39.50 1,496,226 -0.19(-0.49%)
Nov 07, 2011 39.54 40.70 39.33 39.70 1,861,201 -0.77(-1.90%)
Nov 04, 2011 38.74 40.57 37.96 40.47 1,581,181 +1.93(+5.00%)
Nov 03, 2011 38.11 40.46 38.09 38.54 3,681,549 +1.84(+5.00%)
Nov 02, 2011 37.16 37.53 35.66 36.70 2,038,411 -0.18(-0.48%)
Nov 01, 2011 37.10 37.66 36.79 36.88 909,110 -0.98(-2.60%)
Oct 31, 2011 38.10 38.81 37.76 37.86 1,087,949 -0.19(-0.51%)
Oct 28, 2011 37.82 38.28 37.66 38.06 695,952 +0.20(+0.54%)
Oct 27, 2011 38.57 38.86 37.54 37.85 1,109,571 +0.15(+0.39%)
Oct 26, 2011 38.37 38.68 37.56 37.70 593,756 -0.55(-1.43%)
Oct 25, 2011 38.94 39.24 38.22 38.25 445,484 -0.70(-1.81%)
Oct 24, 2011 37.98 39.52 37.98 38.96 696,348 +1.09(+2.86%)
Oct 21, 2011 38.02 38.41 37.53 37.87 635,913 +0.29(+0.76%)
Oct 20, 2011 37.81 38.04 37.16 37.58 606,283 -0.33(-0.88%)
Oct 19, 2011 38.35 38.82 37.70 37.92 870,656 -0.83(-2.13%)
Oct 18, 2011 38.46 38.92 37.68 38.74 524,632 +0.25(+0.65%)
Oct 17, 2011 38.56 39.01 38.34 38.49 578,588 -0.23(-0.60%)
Oct 14, 2011 38.81 39.53 38.47 38.73 590,985 +0.43(+1.11%)
Oct 13, 2011 37.66 38.75 36.95 38.30 879,669 +0.62(+1.65%)
Oct 12, 2011 38.81 38.95 37.30 37.68 1,727,484 +0.11(+0.30%)
Oct 11, 2011 37.07 37.75 36.94 37.57 732,625 +0.50(+1.35%)
Oct 10, 2011 36.21 37.13 36.21 37.07 997,102 +1.23(+3.44%)
Oct 07, 2011 35.52 36.26 35.36 35.83 876,621 +0.34(+0.97%)
Oct 06, 2011 35.44 35.61 34.67 35.49 945,089 +0.55(+1.57%)
Oct 05, 2011 34.45 35.13 33.56 34.94 2,027,799 +0.65(+1.89%)
Oct 04, 2011 34.74 35.03 33.50 34.29 1,849,488 -0.83(-2.38%)
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.