Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 60.25 61.03 60.25 60.27 178,575 +0.02(+0.03%)
Dec 29, 2011 59.46 60.85 59.37 60.25 324,623 +1.08(+1.83%)
Dec 28, 2011 60.54 60.68 58.58 59.17 347,994 -1.25(-2.07%)
Dec 27, 2011 60.73 61.00 59.81 60.42 329,158 -0.76(-1.24%)
Dec 23, 2011 61.14 61.58 60.72 61.18 468,742 +1.96(+3.31%)
Dec 21, 2011 59.10 59.93 58.32 59.22 554,731 +0.25(+0.42%)
Dec 20, 2011 57.88 59.81 57.69 58.97 356,887 +2.43(+4.30%)
Dec 19, 2011 57.55 58.15 56.32 56.54 332,123 -1.00(-1.74%)
Dec 16, 2011 57.75 58.46 57.16 57.54 832,067 +0.36(+0.63%)
Dec 15, 2011 58.15 58.36 56.83 57.18 642,304 -0.35(-0.61%)
Dec 14, 2011 59.65 59.65 57.38 57.53 835,775 -2.78(-4.61%)
Dec 13, 2011 62.08 62.73 59.62 60.31 635,832 -0.99(-1.62%)
Dec 12, 2011 61.05 61.42 60.46 61.30 425,846 -1.06(-1.70%)
Dec 09, 2011 60.62 62.87 60.58 62.36 392,569 +2.10(+3.48%)
Dec 08, 2011 61.59 62.67 59.96 60.26 640,076 -2.19(-3.51%)
Dec 07, 2011 62.18 63.14 61.50 62.45 404,598 -0.37(-0.59%)
Dec 06, 2011 63.30 63.38 62.23 62.82 422,899 -0.64(-1.01%)
Dec 05, 2011 63.24 64.82 62.94 63.46 378,181 +1.56(+2.52%)
Dec 02, 2011 62.70 63.88 61.62 61.90 622,355 -0.36(-0.58%)
Dec 01, 2011 63.03 63.69 62.08 62.26 681,232 -1.14(-1.80%)
Nov 30, 2011 63.27 64.42 62.41 63.40 829,118 +3.32(+5.53%)
Nov 29, 2011 59.44 60.56 59.04 60.08 459,564 +1.09(+1.85%)
Nov 28, 2011 58.95 60.11 58.37 58.99 757,805 +2.28(+4.02%)
Nov 25, 2011 57.19 58.25 56.65 56.71 337,371 -0.59(-1.03%)
Nov 23, 2011 58.16 58.73 56.67 57.30 837,059 -1.78(-3.01%)
Nov 22, 2011 58.25 59.69 57.57 59.08 905,587 +0.72(+1.23%)
Nov 21, 2011 58.07 58.63 57.61 58.36 887,203 -1.10(-1.85%)
Nov 18, 2011 59.11 60.33 58.64 59.46 561,586 +0.69(+1.17%)
Nov 17, 2011 60.38 60.38 58.24 58.77 947,932 -1.65(-2.73%)
Nov 16, 2011 58.62 62.38 58.45 60.42 1,156,733 +1.01(+1.70%)
Nov 15, 2011 58.69 59.83 58.15 59.41 430,527 +0.38(+0.64%)
Nov 14, 2011 58.77 59.60 58.33 59.03 515,557 +0.07(+0.12%)
Nov 11, 2011 58.18 59.07 57.86 58.96 867,707 +1.83(+3.20%)
Nov 10, 2011 58.29 58.29 56.65 57.13 656,401 -0.12(-0.21%)
Nov 09, 2011 58.73 59.11 56.81 57.25 560,704 -3.59(-5.90%)
Nov 08, 2011 60.77 61.04 58.67 60.84 580,911 +0.57(+0.95%)
Nov 07, 2011 60.52 61.35 58.92 60.27 691,501 -0.85(-1.39%)
Nov 04, 2011 58.45 61.38 58.15 61.12 1,085,888 +1.85(+3.12%)
Nov 03, 2011 57.25 59.66 56.05 59.27 668,756 +2.34(+4.11%)
Nov 02, 2011 56.00 59.18 54.34 56.93 1,626,118 +5.23(+10.12%)
Nov 01, 2011 51.75 53.50 51.00 51.70 1,025,775 -2.91(-5.33%)
Oct 31, 2011 56.40 56.42 54.57 54.61 495,364 -2.79(-4.86%)
Oct 28, 2011 56.49 58.14 55.77 57.40 667,962 +0.94(+1.66%)
Oct 27, 2011 54.99 57.54 54.99 56.46 952,081 +3.52(+6.65%)
Oct 26, 2011 53.40 53.79 51.86 52.94 562,500 +0.21(+0.40%)
Oct 25, 2011 54.96 55.05 52.56 52.73 588,243 -2.69(-4.85%)
Oct 24, 2011 53.13 55.88 52.99 55.42 438,362 +2.63(+4.98%)
Oct 21, 2011 53.03 53.71 52.20 52.79 384,829 +0.56(+1.07%)
Oct 20, 2011 51.80 52.44 50.41 52.23 404,336 +0.56(+1.08%)
Oct 19, 2011 51.59 53.05 51.48 51.67 631,361 +0.02(+0.04%)
Oct 18, 2011 50.48 52.16 49.22 51.65 1,313,206 +0.94(+1.85%)
Oct 17, 2011 52.58 52.58 50.43 50.71 562,551 -2.25(-4.25%)
Oct 14, 2011 52.59 53.32 51.94 52.96 289,028 +1.36(+2.64%)
Oct 13, 2011 51.37 51.90 50.12 51.60 316,359 -0.26(-0.50%)
Oct 12, 2011 51.19 52.95 50.79 51.86 550,939 +1.77(+3.53%)
Oct 11, 2011 49.34 50.90 49.28 50.09 419,231 +0.18(+0.36%)
Oct 10, 2011 48.50 49.92 48.34 49.91 740,001 +2.13(+4.46%)
Oct 07, 2011 47.49 48.30 46.40 47.78 1,070,334 +0.54(+1.14%)
Oct 06, 2011 46.61 47.50 46.61 47.24 567,941 +1.34(+2.92%)
Oct 05, 2011 44.56 46.23 44.07 45.90 385,527 +1.47(+3.31%)
Oct 04, 2011 41.40 44.52 40.66 44.43 593,808 +2.43(+5.79%)
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.