Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 53.49 53.81 53.45 53.47 1,162,134 -0.34(-0.64%)
Dec 29, 2011 53.40 53.89 53.40 53.81 1,652,846 +0.46(+0.86%)
Dec 28, 2011 53.80 53.80 53.22 53.35 1,489,789 -0.47(-0.88%)
Dec 27, 2011 53.60 54.00 53.51 53.83 852,330 +0.09(+0.17%)
Dec 23, 2011 53.54 53.79 53.35 53.73 883,279 +0.92(+1.75%)
Dec 21, 2011 51.95 52.87 51.84 52.81 2,055,777 +0.91(+1.76%)
Dec 20, 2011 51.30 52.21 51.29 51.90 3,112,672 +1.35(+2.67%)
Dec 19, 2011 50.84 51.30 50.52 50.55 2,921,245 -0.34(-0.67%)
Dec 16, 2011 51.42 51.50 50.66 50.89 3,669,989 -0.14(-0.27%)
Dec 15, 2011 51.84 51.84 50.96 51.03 2,655,460 -0.26(-0.51%)
Dec 14, 2011 50.81 51.82 50.66 51.29 3,088,972 +0.08(+0.15%)
Dec 13, 2011 52.60 52.60 50.88 51.21 2,202,081 -0.95(-1.83%)
Dec 12, 2011 52.42 52.62 51.89 52.16 2,623,072 -0.73(-1.38%)
Dec 09, 2011 52.75 53.04 52.44 52.90 2,879,464 +0.53(+1.00%)
Dec 08, 2011 53.56 53.63 52.26 52.37 2,668,274 -1.23(-2.29%)
Dec 07, 2011 53.16 53.82 52.85 53.60 2,811,876 +0.04(+0.07%)
Dec 06, 2011 53.10 53.91 52.54 53.56 3,149,491 +0.80(+1.52%)
Dec 05, 2011 52.76 53.32 52.31 52.76 2,083,954 +0.62(+1.18%)
Dec 02, 2011 52.55 53.28 52.03 52.14 2,915,936 -0.17(-0.32%)
Dec 01, 2011 52.89 52.98 52.19 52.31 2,545,984 -0.71(-1.34%)
Nov 30, 2011 51.74 53.12 51.31 53.02 3,508,308 +2.68(+5.32%)
Nov 29, 2011 50.54 50.69 50.25 50.34 2,149,808 -0.16(-0.32%)
Nov 28, 2011 50.82 50.91 50.01 50.50 3,923,870 +0.99(+2.00%)
Nov 25, 2011 49.01 49.83 48.87 49.51 1,527,080 +0.27(+0.56%)
Nov 23, 2011 49.88 50.03 49.23 49.24 3,016,553 -0.94(-1.87%)
Nov 22, 2011 50.56 50.62 50.11 50.17 4,414,013 -0.42(-0.83%)
Nov 21, 2011 51.17 51.30 50.14 50.59 4,172,230 -1.17(-2.25%)
Nov 18, 2011 51.45 52.03 51.45 51.76 3,618,319 +0.60(+1.18%)
Nov 17, 2011 52.34 52.48 50.83 51.16 4,252,891 -1.27(-2.41%)
Nov 16, 2011 52.87 53.24 52.34 52.42 3,316,583 -1.20(-2.25%)
Nov 15, 2011 53.60 54.02 53.25 53.63 2,252,526 +0.02(+0.04%)
Nov 14, 2011 53.99 54.22 53.44 53.61 1,962,960 -0.72(-1.32%)
Nov 11, 2011 54.17 54.61 54.13 54.32 2,140,586 +0.63(+1.16%)
Nov 10, 2011 54.07 54.23 53.32 53.70 2,623,413 +0.12(+0.23%)
Nov 09, 2011 54.30 54.49 53.46 53.57 3,794,076 -1.88(-3.40%)
Nov 08, 2011 55.23 55.56 54.59 55.46 2,300,311 +0.38(+0.69%)
Nov 07, 2011 54.74 55.11 54.40 55.08 2,325,508 +0.14(+0.26%)
Nov 04, 2011 54.66 55.15 54.48 54.93 2,411,290 -0.50(-0.89%)
Nov 03, 2011 54.93 55.51 54.31 55.43 2,792,617 +0.68(+1.24%)
Nov 02, 2011 54.24 55.05 53.93 54.75 3,909,559 +1.81(+3.43%)
Nov 01, 2011 53.35 54.24 52.80 52.93 3,988,230 -2.08(-3.78%)
Oct 31, 2011 54.60 55.93 54.60 55.02 3,776,738 -0.54(-0.97%)
Oct 28, 2011 55.02 55.98 54.48 55.56 3,421,782 -0.36(-0.64%)
Oct 27, 2011 54.53 56.24 54.04 55.92 5,996,320 +1.78(+3.28%)
Oct 26, 2011 54.99 55.85 53.64 54.14 4,785,396 +1.52(+2.90%)
Oct 25, 2011 52.90 53.76 52.30 52.61 3,942,795 -1.20(-2.22%)
Oct 24, 2011 53.57 54.58 53.47 53.81 3,759,202 +0.29(+0.54%)
Oct 21, 2011 52.40 53.64 52.40 53.52 5,773,835 +1.69(+3.27%)
Oct 20, 2011 50.13 51.99 50.03 51.83 5,149,624 +1.55(+3.08%)
Oct 19, 2011 48.95 50.97 48.82 50.28 5,032,835 +1.46(+2.98%)
Oct 18, 2011 47.07 49.20 46.97 48.82 3,477,692 +1.80(+3.83%)
Oct 17, 2011 47.79 47.79 46.95 47.02 2,054,373 -1.13(-2.34%)
Oct 14, 2011 48.21 48.30 47.31 48.15 1,614,732 +0.56(+1.19%)
Oct 13, 2011 47.36 47.80 47.01 47.59 1,923,819 -0.29(-0.61%)
Oct 12, 2011 48.19 48.53 47.78 47.88 3,082,096 +0.05(+0.10%)
Oct 11, 2011 47.29 48.20 47.14 47.83 2,789,654 +0.04(+0.08%)
Oct 10, 2011 46.85 47.82 46.72 47.79 2,411,725 +1.78(+3.88%)
Oct 07, 2011 47.25 47.28 45.90 46.01 2,694,073 -0.94(-2.00%)
Oct 06, 2011 46.56 46.99 46.19 46.95 3,253,365 +0.40(+0.87%)
Oct 05, 2011 45.55 46.71 45.10 46.54 3,207,845 +1.11(+2.43%)
Oct 04, 2011 44.40 45.57 43.39 45.44 5,141,960 +0.37(+0.81%)
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.