Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 45.97 46.14 45.97 46.10 13,452 +0.13(+0.28%)
Dec 29, 2011 45.88 45.99 45.80 45.97 21,670 +0.15(+0.33%)
Dec 28, 2011 45.81 45.93 45.80 45.82 32,606 -0.05(-0.11%)
Dec 27, 2011 45.99 45.99 45.87 45.87 7,821 -0.11(-0.24%)
Dec 23, 2011 45.94 46.01 45.88 45.98 20,370 -0.07(-0.15%)
Dec 21, 2011 46.03 46.06 45.94 46.05 19,889 -0.01(-0.02%)
Dec 20, 2011 46.01 46.06 45.94 46.06 5,738 +0.20(+0.44%)
Dec 19, 2011 45.84 45.93 45.72 45.86 23,678 -0.04(-0.10%)
Dec 16, 2011 45.86 45.91 45.78 45.90 12,461 +0.15(+0.34%)
Dec 15, 2011 45.75 45.78 45.72 45.75 13,757 -0.15(-0.32%)
Dec 14, 2011 45.92 45.99 45.80 45.90 2,344 -0.10(-0.23%)
Dec 13, 2011 46.16 46.16 45.96 46.00 3,289 -0.05(-0.11%)
Dec 12, 2011 46.01 46.09 45.95 46.05 8,561 -0.07(-0.15%)
Dec 09, 2011 46.07 46.12 46.05 46.12 14,042 +0.08(+0.18%)
Dec 08, 2011 46.08 46.08 46.00 46.04 8,305 -0.06(-0.14%)
Dec 07, 2011 46.04 46.13 46.00 46.10 18,894 +0.00(+0.00%)
Dec 06, 2011 46.36 46.36 45.94 46.10 70,593 -0.01(-0.02%)
Dec 05, 2011 46.27 46.28 46.07 46.11 62,518 +0.08(+0.17%)
Dec 02, 2011 46.05 46.08 45.99 46.03 4,252 +0.18(+0.39%)
Dec 01, 2011 45.38 46.45 45.20 45.85 8,661 -0.29(-0.63%)
Nov 30, 2011 46.09 46.15 46.04 46.14 5,533 +0.35(+0.76%)
Nov 29, 2011 45.72 45.81 45.70 45.79 2,194 +0.27(+0.59%)
Nov 28, 2011 44.86 45.66 44.63 45.52 19,841 +0.17(+0.37%)
Nov 25, 2011 45.35 45.35 45.35 45.35 100 +0.09(+0.20%)
Nov 23, 2011 45.24 45.34 45.19 45.26 13,350 -0.18(-0.40%)
Nov 22, 2011 45.35 45.47 45.32 45.44 20,065 +0.07(+0.16%)
Nov 21, 2011 45.42 45.43 45.28 45.37 20,668 +0.00(+0.00%)
Nov 18, 2011 44.77 45.53 44.33 45.37 42,459 -0.11(-0.24%)
Nov 17, 2011 45.60 45.68 45.42 45.48 262,169 -0.26(-0.57%)
Nov 16, 2011 45.78 45.86 45.74 45.74 8,890 -0.15(-0.32%)
Nov 15, 2011 45.85 45.94 45.83 45.89 8,443 +0.13(+0.28%)
Nov 14, 2011 45.87 45.95 45.73 45.76 7,295 -0.11(-0.23%)
Nov 11, 2011 45.93 46.01 45.86 45.87 25,438 +0.06(+0.13%)
Nov 10, 2011 45.89 45.94 45.48 45.81 14,039 -0.04(-0.09%)
Nov 09, 2011 46.00 46.01 45.75 45.85 13,611 -0.28(-0.61%)
Nov 08, 2011 46.05 46.17 46.04 46.13 10,792 -0.10(-0.22%)
Nov 07, 2011 46.15 46.27 46.15 46.23 13,363 -0.06(-0.13%)
Nov 04, 2011 46.36 47.04 46.20 46.29 4,365 +0.03(+0.06%)
Nov 03, 2011 46.29 46.29 46.12 46.26 16,236 +0.21(+0.46%)
Nov 02, 2011 46.11 46.24 46.01 46.05 15,862 -0.17(-0.37%)
Nov 01, 2011 46.00 46.82 46.00 46.22 25,986 -0.04(-0.09%)
Oct 31, 2011 46.25 46.38 46.22 46.26 13,670 -0.12(-0.26%)
Oct 28, 2011 46.38 46.47 46.22 46.38 22,392 -0.02(-0.04%)
Oct 27, 2011 46.20 46.76 46.03 46.40 40,991 +0.25(+0.54%)
Oct 26, 2011 46.19 46.23 46.05 46.15 120,288 -0.25(-0.54%)
Oct 25, 2011 46.20 46.53 46.20 46.40 168,801 +0.16(+0.35%)
Oct 24, 2011 46.14 46.38 46.11 46.24 88,540 +0.24(+0.52%)
Oct 21, 2011 45.92 46.01 45.81 46.00 125,043 +0.09(+0.20%)
Oct 20, 2011 46.01 46.01 45.85 45.91 80,394 -0.10(-0.22%)
Oct 19, 2011 46.00 46.03 45.92 46.01 10,941 -0.01(-0.02%)
Oct 18, 2011 45.84 46.03 45.80 46.02 56,690 +0.32(+0.70%)
Oct 17, 2011 46.08 46.09 45.70 45.70 103,526 -0.49(-1.06%)
Oct 14, 2011 46.07 46.23 45.98 46.19 19,967 +0.22(+0.48%)
Oct 13, 2011 45.79 46.06 45.79 45.97 32,020 +0.29(+0.63%)
Oct 12, 2011 45.57 45.94 45.54 45.68 21,606 +0.15(+0.33%)
Oct 11, 2011 45.38 45.60 45.34 45.53 75,112 +0.04(+0.09%)
Oct 10, 2011 45.27 45.49 45.20 45.49 30,505 +0.40(+0.89%)
Oct 07, 2011 44.49 45.25 44.49 45.09 166,264 +0.12(+0.26%)
Oct 06, 2011 44.90 45.04 44.85 44.97 308,208 +0.12(+0.27%)
Oct 05, 2011 44.64 45.15 44.64 44.85 413,167 -0.07(-0.16%)
Oct 04, 2011 44.29 45.45 44.20 44.92 720,224 +0.35(+0.79%)
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.