Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 59.86 60.95 59.04 59.98 876,370 +3.14(+5.53%)
Nov 29, 2011 56.24 57.29 55.86 56.84 485,755 +1.03(+1.85%)
Nov 28, 2011 55.77 56.87 55.22 55.81 800,993 +2.16(+4.02%)
Nov 25, 2011 54.11 55.11 53.60 53.65 356,598 -0.56(-1.03%)
Nov 23, 2011 55.02 55.56 53.61 54.21 884,764 -1.68(-3.01%)
Nov 22, 2011 55.11 56.47 54.47 55.89 957,197 +0.68(+1.23%)
Nov 21, 2011 54.94 55.47 54.50 55.21 937,766 -1.04(-1.85%)
Nov 18, 2011 55.92 57.08 55.48 56.25 593,591 +0.65(+1.17%)
Nov 17, 2011 57.12 57.12 55.10 55.60 1,001,956 -1.56(-2.73%)
Nov 16, 2011 55.46 59.02 55.30 57.16 1,222,657 +0.96(+1.70%)
Nov 15, 2011 55.53 56.60 55.01 56.21 455,063 +0.36(+0.64%)
Nov 14, 2011 55.60 56.39 55.18 55.85 544,939 +0.07(+0.12%)
Nov 11, 2011 55.04 55.88 54.74 55.78 917,159 +1.73(+3.20%)
Nov 10, 2011 55.15 55.15 53.60 54.05 693,810 -0.11(-0.21%)
Nov 09, 2011 55.56 55.92 53.75 54.16 592,659 -3.40(-5.90%)
Nov 08, 2011 57.49 57.75 55.51 57.56 614,018 +0.54(+0.95%)
Nov 07, 2011 57.26 58.04 55.74 57.02 730,910 -0.80(-1.39%)
Nov 04, 2011 55.30 58.07 55.01 57.82 1,147,774 +1.75(+3.12%)
Nov 03, 2011 54.16 56.44 53.03 56.07 706,869 +2.21(+4.11%)
Nov 02, 2011 52.98 55.99 51.41 53.86 1,718,793 +4.95(+10.12%)
Nov 01, 2011 48.96 50.62 48.25 48.91 1,084,235 -2.75(-5.33%)
Oct 31, 2011 53.36 53.38 51.63 51.67 523,595 -2.64(-4.86%)
Oct 28, 2011 53.44 55.01 52.76 54.31 706,030 +0.89(+1.67%)
Oct 27, 2011 52.02 54.44 52.02 53.42 1,006,341 +3.33(+6.65%)
Oct 26, 2011 50.52 50.89 49.06 50.09 594,557 +0.20(+0.40%)
Oct 25, 2011 52.00 52.08 49.73 49.89 621,767 -2.54(-4.85%)
Oct 24, 2011 50.27 52.87 50.13 52.43 463,344 +2.49(+4.98%)
Oct 21, 2011 50.17 50.81 49.39 49.94 406,761 +0.53(+1.07%)
Oct 20, 2011 49.01 49.61 47.69 49.41 427,379 +0.53(+1.08%)
Oct 19, 2011 48.81 50.19 48.70 48.88 667,343 +0.02(+0.04%)
Oct 18, 2011 47.76 49.35 46.57 48.87 1,388,047 +0.89(+1.85%)
Oct 17, 2011 49.74 49.74 47.71 47.98 594,611 -2.13(-4.25%)
Oct 14, 2011 49.75 50.45 49.14 50.10 305,500 +1.29(+2.64%)
Oct 13, 2011 48.60 49.10 47.42 48.82 334,388 -0.25(-0.50%)
Oct 12, 2011 48.43 50.09 48.05 49.06 582,337 +1.67(+3.53%)
Oct 11, 2011 46.68 48.16 46.62 47.39 443,123 +0.17(+0.36%)
Oct 10, 2011 45.88 47.23 45.73 47.22 782,174 +2.02(+4.46%)
Oct 07, 2011 44.93 45.70 43.90 45.20 1,131,334 +0.51(+1.14%)
Oct 06, 2011 44.10 44.94 44.10 44.69 600,308 +1.27(+2.92%)
Oct 05, 2011 42.16 43.74 41.69 43.43 407,498 +1.39(+3.31%)
Oct 04, 2011 39.17 42.12 38.47 42.03 627,650 +2.30(+5.79%)
Oct 03, 2011 41.90 42.75 39.63 39.74 876,066 -3.13(-7.31%)
Sep 30, 2011 44.66 44.66 42.66 42.87 969,508 -2.54(-5.58%)
Sep 29, 2011 46.27 46.69 44.39 45.40 806,592 +0.48(+1.07%)
Sep 28, 2011 47.27 47.42 44.72 44.92 585,012 -2.23(-4.74%)
Sep 27, 2011 45.72 49.41 45.05 47.15 1,271,647 +2.60(+5.84%)
Sep 26, 2011 44.57 44.67 42.41 44.55 840,787 +0.59(+1.33%)
Sep 23, 2011 42.81 44.74 42.73 43.96 655,620 +0.96(+2.24%)
Sep 22, 2011 43.81 45.36 42.41 43.00 1,479,465 -2.25(-4.98%)
Sep 21, 2011 46.60 47.23 45.24 45.25 796,093 -1.72(-3.67%)
Sep 20, 2011 49.28 49.72 46.86 46.97 674,648 -1.81(-3.70%)
Sep 19, 2011 49.52 49.52 47.55 48.78 640,365 -1.51(-3.01%)
Sep 16, 2011 51.02 51.44 49.70 50.29 517,830 -0.39(-0.77%)
Sep 15, 2011 49.88 50.80 49.23 50.68 720,042 +1.46(+2.96%)
Sep 14, 2011 49.06 49.89 48.02 49.22 790,859 +0.45(+0.93%)
Sep 13, 2011 48.92 49.38 48.05 48.77 906,224 +0.36(+0.74%)
Sep 12, 2011 48.08 49.13 47.07 48.41 350,081 -0.39(-0.79%)
Sep 09, 2011 49.19 50.40 48.27 48.80 758,392 -1.44(-2.87%)
Sep 08, 2011 50.21 50.96 50.00 50.24 778,213 -0.47(-0.93%)
Sep 07, 2011 48.91 51.08 48.91 50.71 1,194,847 +2.72(+5.67%)
Sep 06, 2011 47.64 48.34 47.36 47.99 749,237 -1.55(-3.14%)
Sep 02, 2011 50.14 50.41 48.87 49.54 542,978 -1.92(-3.73%)
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.