Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 47.93 48.11 47.59 47.69 164,928 -0.29(-0.60%)
Dec 29, 2011 47.20 48.12 46.87 47.98 150,139 +0.98(+2.09%)
Dec 28, 2011 48.12 48.28 46.84 47.00 166,935 -1.10(-2.29%)
Dec 27, 2011 47.58 48.39 47.41 48.10 161,443 +0.32(+0.67%)
Dec 23, 2011 48.68 48.68 47.67 47.78 181,979 +0.84(+1.79%)
Dec 21, 2011 46.40 47.10 45.79 46.94 284,392 +0.43(+0.92%)
Dec 20, 2011 45.16 46.81 45.16 46.51 268,944 +2.43(+5.51%)
Dec 19, 2011 45.49 45.67 43.91 44.08 257,246 -1.00(-2.22%)
Dec 16, 2011 45.05 46.67 44.91 45.08 664,425 +0.26(+0.58%)
Dec 15, 2011 45.59 45.74 44.54 44.82 380,185 +0.00(+0.00%)
Dec 14, 2011 45.72 45.80 44.45 44.82 433,019 -0.76(-1.67%)
Dec 13, 2011 47.29 47.79 45.22 45.58 433,243 -1.17(-2.50%)
Dec 12, 2011 46.55 46.80 45.96 46.75 286,759 -0.57(-1.20%)
Dec 09, 2011 46.16 47.61 46.03 47.32 223,484 +1.59(+3.48%)
Dec 08, 2011 46.76 46.92 45.65 45.73 369,999 -1.61(-3.40%)
Dec 07, 2011 46.48 47.60 46.15 47.34 235,175 +0.38(+0.81%)
Dec 06, 2011 47.27 47.40 46.56 46.96 251,054 -0.44(-0.93%)
Dec 05, 2011 47.00 47.96 46.46 47.40 341,197 +1.26(+2.73%)
Dec 02, 2011 46.59 47.06 45.81 46.14 290,606 +0.25(+0.54%)
Dec 01, 2011 46.66 47.20 45.86 45.89 370,954 -1.15(-2.44%)
Nov 30, 2011 44.20 47.13 43.74 47.04 553,304 +4.42(+10.37%)
Nov 29, 2011 43.11 43.48 42.43 42.62 297,894 -0.48(-1.11%)
Nov 28, 2011 42.67 43.40 42.49 43.10 357,888 +1.16(+2.77%)
Nov 25, 2011 41.26 42.47 41.03 41.94 205,359 +0.63(+1.53%)
Nov 23, 2011 42.55 42.77 41.14 41.31 352,010 -1.74(-4.04%)
Nov 22, 2011 43.14 43.49 42.18 43.05 362,644 -0.15(-0.35%)
Nov 21, 2011 43.34 43.49 42.55 43.20 338,906 -0.99(-2.24%)
Nov 18, 2011 44.13 44.65 43.78 44.19 256,761 -0.10(-0.23%)
Nov 17, 2011 44.86 45.66 43.66 44.29 362,962 -0.74(-1.64%)
Nov 16, 2011 45.24 46.56 44.88 45.03 260,851 -0.78(-1.70%)
Nov 15, 2011 44.75 46.09 44.49 45.81 353,689 +0.79(+1.75%)
Nov 14, 2011 46.06 46.32 44.53 45.02 276,736 -1.37(-2.95%)
Nov 11, 2011 45.74 46.70 45.58 46.39 342,759 +1.11(+2.45%)
Nov 10, 2011 45.43 45.92 44.99 45.28 348,626 +0.75(+1.68%)
Nov 09, 2011 46.26 46.53 44.25 44.53 509,699 -3.25(-6.80%)
Nov 08, 2011 47.08 48.03 46.24 47.78 518,527 +1.16(+2.49%)
Nov 07, 2011 46.55 46.96 45.06 46.62 389,873 +0.03(+0.06%)
Nov 04, 2011 46.72 47.57 45.58 46.59 325,252 -0.65(-1.38%)
Nov 03, 2011 46.74 47.50 45.13 47.24 414,057 +1.19(+2.58%)
Nov 02, 2011 45.29 46.40 44.80 46.05 516,029 +1.69(+3.81%)
Nov 01, 2011 43.91 45.84 43.51 44.36 754,088 -1.58(-3.44%)
Oct 31, 2011 46.46 47.47 45.74 45.94 416,310 -1.52(-3.20%)
Oct 28, 2011 48.34 48.50 47.16 47.46 384,674 -0.86(-1.78%)
Oct 27, 2011 45.81 49.15 45.81 48.32 1,027,730 +3.07(+6.78%)
Oct 26, 2011 45.66 46.07 44.41 45.25 751,537 +0.40(+0.89%)
Oct 25, 2011 46.26 46.58 44.80 44.85 1,016,604 -2.08(-4.43%)
Oct 24, 2011 45.97 47.37 45.53 46.93 794,806 +0.88(+1.91%)
Oct 21, 2011 43.00 47.10 42.76 46.05 3,516,047 +4.54(+10.94%)
Oct 20, 2011 41.51 42.20 40.15 41.51 832,527 +0.01(+0.02%)
Oct 19, 2011 41.09 42.44 40.77 41.50 703,551 +0.27(+0.65%)
Oct 18, 2011 39.77 42.11 39.29 41.23 629,180 +1.83(+4.64%)
Oct 17, 2011 40.51 40.94 39.25 39.40 619,016 -1.57(-3.83%)
Oct 14, 2011 41.76 42.42 40.35 40.97 533,035 -0.42(-1.01%)
Oct 13, 2011 42.06 42.07 40.20 41.39 437,603 -1.06(-2.50%)
Oct 12, 2011 41.84 43.05 41.76 42.45 643,838 +1.11(+2.69%)
Oct 11, 2011 40.32 41.80 39.84 41.34 857,797 +0.64(+1.57%)
Oct 10, 2011 39.32 40.76 39.21 40.70 429,162 +2.19(+5.69%)
Oct 07, 2011 40.39 40.39 38.36 38.51 550,638 -1.90(-4.70%)
Oct 06, 2011 39.90 40.50 38.22 40.41 1,032,741 +1.96(+5.10%)
Oct 05, 2011 36.78 38.77 35.96 38.45 908,137 +1.70(+4.63%)
Oct 04, 2011 34.06 36.84 33.15 36.75 1,736,913 +2.34(+6.80%)
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.