Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 57.23 57.97 57.23 57.25 187,995 +0.02(+0.03%)
Dec 29, 2011 56.48 57.80 56.39 57.23 341,748 +1.03(+1.83%)
Dec 28, 2011 57.51 57.64 55.64 56.20 366,352 -1.19(-2.07%)
Dec 27, 2011 57.69 57.94 56.81 57.39 346,522 -0.72(-1.24%)
Dec 23, 2011 58.08 58.49 57.68 58.11 493,470 +1.86(+3.31%)
Dec 21, 2011 56.14 56.93 55.40 56.25 583,995 +0.24(+0.42%)
Dec 20, 2011 54.98 56.81 54.80 56.02 375,714 +2.31(+4.30%)
Dec 19, 2011 54.67 55.24 53.50 53.71 349,643 -0.95(-1.74%)
Dec 16, 2011 54.86 55.53 54.30 54.66 875,962 +0.34(+0.63%)
Dec 15, 2011 55.24 55.44 53.98 54.31 676,188 -0.33(-0.61%)
Dec 14, 2011 56.66 56.66 54.50 54.65 879,865 -2.64(-4.61%)
Dec 13, 2011 58.97 59.59 56.63 57.29 669,374 -0.94(-1.62%)
Dec 12, 2011 57.99 58.34 57.43 58.23 448,311 -0.77(-1.30%)
Dec 09, 2011 57.35 59.48 57.31 59.00 414,942 +1.99(+3.48%)
Dec 08, 2011 58.27 59.29 56.73 57.01 676,555 -2.07(-3.51%)
Dec 07, 2011 58.83 59.74 58.18 59.08 427,656 -0.35(-0.59%)
Dec 06, 2011 59.89 59.96 58.87 59.43 447,000 -0.61(-1.01%)
Dec 05, 2011 59.83 61.33 59.55 60.04 399,734 +1.48(+2.52%)
Dec 02, 2011 59.32 60.44 58.30 58.56 657,824 -0.34(-0.58%)
Dec 01, 2011 59.63 60.26 58.73 58.90 720,056 -1.08(-1.80%)
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%)
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.