Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 54.79 54.90 54.27 54.35 2,094,622 -0.44(-0.80%)
Dec 29, 2011 54.18 54.89 53.92 54.79 2,461,375 +0.81(+1.50%)
Dec 28, 2011 55.04 55.12 53.94 53.98 2,267,920 -0.97(-1.77%)
Dec 27, 2011 54.79 55.16 54.64 54.95 1,311,959 -0.03(-0.05%)
Dec 23, 2011 54.74 55.00 54.52 54.98 2,040,467 +0.79(+1.46%)
Dec 21, 2011 54.24 54.41 53.49 54.19 4,617,059 -0.17(-0.31%)
Dec 20, 2011 53.29 54.46 53.27 54.36 3,923,049 +2.07(+3.96%)
Dec 19, 2011 53.49 53.63 52.10 52.29 3,655,574 -0.81(-1.53%)
Dec 16, 2011 52.86 53.71 52.53 53.10 7,090,238 +0.69(+1.32%)
Dec 15, 2011 52.27 52.80 51.78 52.41 5,189,069 +0.86(+1.67%)
Dec 14, 2011 52.00 52.25 51.42 51.55 4,794,999 -0.76(-1.45%)
Dec 13, 2011 53.13 53.87 52.04 52.31 4,726,228 -0.58(-1.10%)
Dec 12, 2011 53.84 53.87 52.39 52.89 3,417,139 -1.11(-2.06%)
Dec 09, 2011 53.04 54.23 52.95 54.00 3,753,677 +1.13(+2.14%)
Dec 08, 2011 53.69 54.14 52.70 52.87 4,520,529 -1.07(-1.98%)
Dec 07, 2011 54.13 54.25 53.25 53.94 4,422,379 -0.66(-1.21%)
Dec 06, 2011 54.99 55.08 54.17 54.60 3,070,708 -0.10(-0.18%)
Dec 05, 2011 55.15 55.55 54.23 54.70 4,604,931 +0.57(+1.05%)
Dec 02, 2011 54.51 55.37 54.05 54.13 3,613,210 -0.03(-0.06%)
Dec 01, 2011 53.88 54.70 53.85 54.16 3,614,581 +0.01(+0.02%)
Nov 30, 2011 52.98 54.19 52.89 54.15 5,088,555 +2.59(+5.02%)
Nov 29, 2011 51.97 52.71 51.52 51.56 4,418,997 -0.10(-0.19%)
Nov 28, 2011 50.83 51.68 50.76 51.66 4,947,428 +2.52(+5.13%)
Nov 25, 2011 48.87 49.97 48.82 49.14 1,784,061 -0.05(-0.10%)
Nov 23, 2011 50.41 50.41 49.15 49.19 4,892,177 -1.77(-3.47%)
Nov 22, 2011 51.06 51.48 50.66 50.96 4,642,945 -0.34(-0.66%)
Nov 21, 2011 51.43 51.56 50.16 51.30 5,154,517 -1.45(-2.75%)
Nov 18, 2011 52.99 53.18 52.32 52.75 3,207,888 +0.15(+0.29%)
Nov 17, 2011 53.13 53.67 52.10 52.60 5,186,050 -0.69(-1.29%)
Nov 16, 2011 53.67 54.39 53.21 53.29 4,015,896 -1.49(-2.72%)
Nov 15, 2011 54.44 55.20 54.02 54.78 4,559,064 +0.07(+0.13%)
Nov 14, 2011 54.69 54.99 54.38 54.71 4,347,195 -0.08(-0.15%)
Nov 11, 2011 54.40 55.81 54.40 54.79 5,022,412 +1.23(+2.30%)
Nov 10, 2011 53.64 54.09 53.33 53.56 5,611,674 +0.73(+1.38%)
Nov 09, 2011 53.19 53.63 52.44 52.83 5,239,748 -1.82(-3.33%)
Nov 08, 2011 54.69 54.82 53.51 54.65 4,480,813 +0.69(+1.28%)
Nov 07, 2011 53.94 54.05 52.88 53.96 3,707,077 +0.01(+0.02%)
Nov 04, 2011 53.37 54.12 53.06 53.95 4,034,437 +0.01(+0.02%)
Nov 03, 2011 53.14 54.20 52.51 53.94 5,741,725 +1.49(+2.84%)
Nov 02, 2011 52.02 52.93 52.02 52.45 4,875,562 +1.25(+2.44%)
Nov 01, 2011 50.86 52.03 50.41 51.20 6,465,643 -1.20(-2.29%)
Oct 31, 2011 53.06 53.33 52.39 52.40 3,998,634 -1.48(-2.75%)
Oct 28, 2011 53.84 54.17 53.50 53.88 5,414,104 -0.19(-0.35%)
Oct 27, 2011 53.28 54.52 53.10 54.07 7,398,806 +2.67(+5.19%)
Oct 26, 2011 51.08 51.80 50.63 51.40 5,473,852 +0.69(+1.36%)
Oct 25, 2011 51.32 51.89 50.55 50.71 5,538,859 -1.06(-2.05%)
Oct 24, 2011 51.14 52.09 51.10 51.77 6,334,869 +0.49(+0.96%)
Oct 21, 2011 50.22 51.42 49.85 51.28 8,955,922 +2.82(+5.82%)
Oct 20, 2011 48.89 49.35 47.85 48.46 5,607,111 -0.36(-0.74%)
Oct 19, 2011 49.21 49.77 48.60 48.82 4,533,500 -0.51(-1.03%)
Oct 18, 2011 47.74 49.82 46.91 49.33 5,774,200 +1.63(+3.42%)
Oct 17, 2011 49.23 49.23 47.55 47.70 4,364,250 -1.75(-3.54%)
Oct 14, 2011 48.55 49.45 48.47 49.45 3,741,718 +1.56(+3.26%)
Oct 13, 2011 48.09 48.12 47.14 47.89 4,731,041 -0.60(-1.24%)
Oct 12, 2011 47.77 49.16 47.73 48.49 5,673,264 +1.12(+2.36%)
Oct 11, 2011 46.92 47.73 46.63 47.37 4,120,570 +0.21(+0.45%)
Oct 10, 2011 46.34 47.40 46.34 47.16 3,471,046 +1.67(+3.67%)
Oct 07, 2011 45.42 46.24 45.04 45.49 5,360,194 +0.43(+0.95%)
Oct 06, 2011 44.44 45.11 43.70 45.06 5,817,205 +0.69(+1.56%)
Oct 05, 2011 43.90 44.52 43.26 44.37 5,714,446 +0.71(+1.63%)
Oct 04, 2011 41.69 43.69 41.22 43.66 6,996,646 +1.34(+3.17%)
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.