Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 38.74 38.99 38.18 38.84 5,717,029 +0.83(+2.18%)
Nov 29, 2011 38.18 38.42 37.90 38.01 2,487,809 -0.04(-0.11%)
Nov 28, 2011 37.92 38.10 37.63 38.05 3,956,036 +0.84(+2.26%)
Nov 25, 2011 36.91 37.51 36.86 37.21 1,080,536 +0.35(+0.95%)
Nov 23, 2011 37.37 37.40 36.84 36.86 2,743,889 -0.66(-1.76%)
Nov 22, 2011 38.16 38.25 37.42 37.52 2,797,005 -0.72(-1.88%)
Nov 21, 2011 38.68 38.68 38.03 38.24 2,612,735 -0.76(-1.95%)
Nov 18, 2011 38.92 39.13 38.73 39.00 2,668,419 +0.27(+0.70%)
Nov 17, 2011 38.94 39.28 38.59 38.73 3,448,542 -0.17(-0.44%)
Nov 16, 2011 39.50 39.77 38.89 38.90 5,507,118 -1.01(-2.53%)
Nov 15, 2011 40.04 40.11 39.59 39.91 2,670,164 -0.11(-0.27%)
Nov 14, 2011 40.10 40.38 39.96 40.02 2,826,434 -0.32(-0.79%)
Nov 11, 2011 40.25 40.55 40.21 40.34 1,546,654 +0.25(+0.62%)
Nov 10, 2011 40.11 40.27 39.93 40.09 3,445,685 +0.08(+0.20%)
Nov 09, 2011 40.06 40.34 39.96 40.01 4,601,857 -0.52(-1.28%)
Nov 08, 2011 40.37 40.57 40.06 40.53 2,401,774 +0.20(+0.50%)
Nov 07, 2011 40.68 40.80 39.88 40.33 3,980,215 -0.53(-1.30%)
Nov 04, 2011 40.50 40.91 40.02 40.86 3,606,838 +0.00(+0.00%)
Nov 03, 2011 41.13 41.31 39.68 40.86 8,758,199 -1.49(-3.52%)
Nov 02, 2011 42.22 42.62 42.14 42.35 2,298,397 +0.57(+1.36%)
Nov 01, 2011 42.13 42.38 41.62 41.78 2,631,065 -1.12(-2.61%)
Oct 31, 2011 42.78 43.40 42.75 42.90 2,423,175 -0.04(-0.09%)
Oct 28, 2011 43.15 43.30 42.70 42.94 3,305,399 -0.22(-0.51%)
Oct 27, 2011 42.81 43.47 42.68 43.16 4,665,683 +0.85(+2.01%)
Oct 26, 2011 42.50 42.65 42.20 42.31 3,312,119 +0.09(+0.21%)
Oct 25, 2011 42.48 42.74 42.15 42.22 2,519,615 -0.35(-0.82%)
Oct 24, 2011 42.79 42.83 42.48 42.57 2,149,354 -0.43(-1.00%)
Oct 21, 2011 42.96 43.17 42.81 43.00 2,052,150 +0.38(+0.89%)
Oct 20, 2011 42.57 42.84 42.32 42.62 2,311,005 +0.28(+0.66%)
Oct 19, 2011 43.03 43.25 42.30 42.34 3,682,009 -0.67(-1.56%)
Oct 18, 2011 42.39 43.19 42.11 43.01 3,355,662 +0.72(+1.70%)
Oct 17, 2011 42.42 42.67 42.23 42.29 2,214,522 -0.21(-0.49%)
Oct 14, 2011 42.61 42.61 42.25 42.50 2,457,037 +0.23(+0.54%)
Oct 13, 2011 41.59 42.37 41.39 42.27 3,397,304 +0.45(+1.08%)
Oct 12, 2011 42.37 42.52 41.80 41.82 3,108,565 -0.44(-1.04%)
Oct 11, 2011 43.03 43.11 42.11 42.26 3,221,125 -0.98(-2.27%)
Oct 10, 2011 43.36 43.56 42.96 43.24 3,103,198 +0.27(+0.63%)
Oct 07, 2011 43.19 43.30 42.45 42.97 3,798,862 -0.02(-0.05%)
Oct 06, 2011 42.72 43.22 42.71 42.99 7,302,276 +1.60(+3.87%)
Oct 05, 2011 41.50 41.64 40.77 41.39 2,075,971 -0.02(-0.05%)
Oct 04, 2011 41.17 41.43 40.32 41.41 3,276,697 +0.00(+0.00%)
Oct 03, 2011 42.32 42.63 41.38 41.41 2,377,788 -0.89(-2.10%)
Sep 30, 2011 42.55 42.85 42.27 42.30 2,361,486 -0.47(-1.10%)
Sep 29, 2011 42.48 42.89 42.30 42.77 2,252,954 +0.31(+0.73%)
Sep 28, 2011 43.26 43.71 42.40 42.46 3,050,985 -0.86(-1.99%)
Sep 27, 2011 43.57 43.82 43.12 43.32 2,372,108 +0.16(+0.37%)
Sep 26, 2011 43.36 43.45 42.77 43.16 3,302,709 +0.11(+0.26%)
Sep 23, 2011 42.35 43.44 42.11 43.05 4,832,144 +0.55(+1.29%)
Sep 22, 2011 41.68 42.60 41.60 42.50 5,285,102 +0.09(+0.21%)
Sep 21, 2011 43.06 43.43 42.37 42.41 2,961,777 -0.55(-1.28%)
Sep 20, 2011 42.42 43.48 42.42 42.96 1,986,488 +0.75(+1.78%)
Sep 19, 2011 42.18 42.42 41.97 42.21 2,092,914 -0.34(-0.80%)
Sep 16, 2011 41.69 42.67 41.64 42.55 4,076,115 +1.02(+2.46%)
Sep 15, 2011 41.13 41.65 41.06 41.53 2,393,641 +0.65(+1.59%)
Sep 14, 2011 40.63 41.24 40.42 40.88 1,954,807 +0.30(+0.74%)
Sep 13, 2011 40.53 40.65 40.05 40.58 2,070,442 +0.01(+0.02%)
Sep 12, 2011 40.56 40.62 40.02 40.57 2,232,503 -0.09(-0.22%)
Sep 09, 2011 41.38 41.38 40.40 40.66 3,123,925 -1.00(-2.40%)
Sep 08, 2011 41.18 41.97 41.09 41.66 2,750,472 +0.27(+0.65%)
Sep 07, 2011 41.05 41.39 40.84 41.39 2,806,507 +0.77(+1.90%)
Sep 06, 2011 40.49 40.74 40.29 40.62 2,750,677 -0.72(-1.74%)
Sep 02, 2011 41.56 41.67 41.32 41.34 2,002,723 -0.75(-1.78%)
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.