Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 40.59 40.69 40.45 40.48 6,540,859 -0.11(-0.27%)
Dec 29, 2011 40.30 40.66 40.28 40.59 7,903,435 +0.38(+0.94%)
Dec 28, 2011 40.55 40.66 40.02 40.21 9,535,038 -0.39(-0.97%)
Dec 27, 2011 40.18 40.69 39.97 40.61 8,783,984 +0.18(+0.44%)
Dec 23, 2011 40.41 40.51 39.92 40.43 7,662,251 +0.84(+2.13%)
Dec 21, 2011 40.10 40.26 39.07 39.58 13,366,019 -0.46(-1.14%)
Dec 20, 2011 39.13 40.21 39.07 40.04 19,351,656 +1.62(+4.21%)
Dec 19, 2011 39.22 39.27 38.30 38.42 15,792,818 -0.51(-1.31%)
Dec 16, 2011 39.15 39.84 38.79 38.93 26,814,256 +0.04(+0.11%)
Dec 15, 2011 39.78 39.79 38.62 38.89 15,806,427 -0.41(-1.04%)
Dec 14, 2011 40.10 40.19 38.99 39.30 17,386,828 -0.81(-2.01%)
Dec 13, 2011 40.99 41.24 39.81 40.10 18,803,112 -0.44(-1.08%)
Dec 12, 2011 40.27 40.60 39.96 40.54 13,400,431 -0.30(-0.72%)
Dec 09, 2011 39.95 41.00 39.78 40.84 15,708,083 +0.82(+2.05%)
Dec 08, 2011 40.00 40.69 39.87 40.01 21,029,458 -0.28(-0.70%)
Dec 07, 2011 40.35 40.51 39.63 40.29 17,976,978 -0.28(-0.69%)
Dec 06, 2011 40.41 40.82 40.00 40.58 14,852,158 +0.25(+0.62%)
Dec 05, 2011 40.83 40.84 39.73 40.32 19,812,754 +0.11(+0.28%)
Dec 02, 2011 41.00 41.22 40.18 40.21 17,246,244 -0.29(-0.71%)
Dec 01, 2011 40.48 40.77 40.22 40.50 13,288,742 -0.05(-0.13%)
Nov 30, 2011 40.55 40.79 40.02 40.55 24,618,386 +1.25(+3.18%)
Nov 29, 2011 39.95 40.39 39.11 39.30 18,247,516 -0.61(-1.54%)
Nov 28, 2011 39.53 39.99 39.36 39.92 16,926,966 +1.54(+4.01%)
Nov 25, 2011 38.24 39.22 38.24 38.38 11,240,923 -0.13(-0.33%)
Nov 23, 2011 39.53 39.58 38.19 38.50 32,611,264 -1.81(-4.50%)
Nov 22, 2011 39.92 40.72 39.91 40.32 17,877,818 +0.16(+0.39%)
Nov 21, 2011 40.25 40.53 39.81 40.16 21,004,704 -0.88(-2.14%)
Nov 18, 2011 41.69 41.70 40.87 41.04 19,501,204 -0.52(-1.26%)
Nov 17, 2011 41.75 42.14 40.85 41.56 26,361,610 -0.37(-0.88%)
Nov 16, 2011 41.81 42.73 41.51 41.93 21,032,238 -0.38(-0.91%)
Nov 15, 2011 41.86 42.57 41.64 42.31 17,944,976 +0.22(+0.53%)
Nov 14, 2011 41.70 42.39 41.61 42.09 22,599,958 +0.35(+0.85%)
Nov 11, 2011 41.22 42.01 41.03 41.74 17,287,562 +1.04(+2.55%)
Nov 10, 2011 41.39 41.44 40.29 40.70 15,826,842 -0.15(-0.36%)
Nov 09, 2011 41.05 41.65 40.51 40.85 21,683,370 -1.19(-2.84%)
Nov 08, 2011 42.12 42.23 41.47 42.04 17,576,306 +0.08(+0.19%)
Nov 07, 2011 41.13 42.01 41.13 41.96 20,144,304 +0.31(+0.74%)
Nov 04, 2011 40.65 41.78 40.63 41.65 29,650,400 +0.29(+0.70%)
Nov 03, 2011 41.49 41.99 40.37 41.36 60,655,504 +2.90(+7.53%)
Nov 02, 2011 37.67 38.57 37.65 38.47 36,275,128 +1.50(+4.07%)
Nov 01, 2011 36.80 37.46 36.70 36.96 30,739,460 -1.08(-2.83%)
Oct 31, 2011 38.83 39.15 38.04 38.04 29,027,090 -1.20(-3.06%)
Oct 28, 2011 39.37 39.44 38.86 39.24 15,526,075 -0.21(-0.54%)
Oct 27, 2011 39.14 39.81 38.70 39.45 23,258,662 +1.42(+3.72%)
Oct 26, 2011 38.94 38.95 37.44 38.04 27,321,924 -0.53(-1.38%)
Oct 25, 2011 39.37 39.59 38.48 38.57 17,428,064 -0.95(-2.41%)
Oct 24, 2011 38.63 39.66 38.60 39.52 15,240,052 +1.17(+3.06%)
Oct 21, 2011 38.89 38.95 37.95 38.35 24,686,338 +0.01(+0.02%)
Oct 20, 2011 38.93 39.26 38.13 38.34 23,162,290 -0.43(-1.12%)
Oct 19, 2011 39.66 40.12 38.60 38.78 20,469,688 -1.44(-3.59%)
Oct 18, 2011 39.51 40.51 39.13 40.22 17,823,200 +0.68(+1.72%)
Oct 17, 2011 40.32 40.47 39.32 39.54 14,576,784 -0.99(-2.44%)
Oct 14, 2011 39.84 40.57 39.69 40.53 22,055,414 +1.23(+3.13%)
Oct 13, 2011 38.29 39.37 38.26 39.30 17,010,556 +0.94(+2.44%)
Oct 12, 2011 38.55 39.03 38.35 38.36 15,112,788 +0.29(+0.76%)
Oct 11, 2011 38.35 38.41 37.97 38.08 13,919,256 -0.32(-0.84%)
Oct 10, 2011 37.60 38.44 37.29 38.40 15,548,830 +1.37(+3.70%)
Oct 07, 2011 37.55 37.60 36.59 37.03 20,304,308 -0.47(-1.26%)
Oct 06, 2011 37.37 37.57 36.86 37.50 20,039,676 +0.07(+0.20%)
Oct 05, 2011 36.59 37.52 36.36 37.43 25,216,844 +0.99(+2.71%)
Oct 04, 2011 34.69 36.53 34.20 36.44 35,382,084 +1.31(+3.74%)
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.