Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 59.34 59.58 59.01 59.01 1,246,405 -0.57(-0.96%)
Dec 29, 2011 59.12 59.79 59.11 59.58 1,733,824 +0.60(+1.02%)
Dec 28, 2011 59.33 59.40 58.70 58.98 1,805,631 -0.32(-0.54%)
Dec 27, 2011 59.02 59.48 58.78 59.30 2,163,956 +0.27(+0.46%)
Dec 23, 2011 58.55 59.03 58.50 59.03 1,920,536 +0.59(+1.01%)
Dec 21, 2011 58.49 58.70 58.00 58.44 4,235,472 +0.11(+0.19%)
Dec 20, 2011 58.11 58.61 57.91 58.33 3,983,742 +0.73(+1.27%)
Dec 19, 2011 57.72 58.15 57.45 57.60 2,489,723 -0.10(-0.17%)
Dec 16, 2011 57.98 58.15 57.48 57.70 4,360,242 +0.20(+0.35%)
Dec 15, 2011 57.83 58.06 57.16 57.50 3,061,239 +0.13(+0.23%)
Dec 14, 2011 58.20 58.66 57.09 57.37 4,689,902 -0.91(-1.56%)
Dec 13, 2011 59.00 59.17 58.15 58.28 4,162,237 -0.68(-1.15%)
Dec 12, 2011 57.59 59.05 57.23 58.96 5,189,849 +1.00(+1.73%)
Dec 09, 2011 58.11 58.56 57.74 57.96 4,152,135 +0.47(+0.82%)
Dec 08, 2011 57.84 58.95 57.39 57.49 4,624,328 -0.52(-0.90%)
Dec 07, 2011 57.47 58.11 57.04 58.01 4,691,931 +0.68(+1.19%)
Dec 06, 2011 57.04 57.49 56.41 57.33 3,057,981 +0.24(+0.42%)
Dec 05, 2011 56.85 57.24 56.60 57.09 3,278,243 +0.84(+1.49%)
Dec 02, 2011 56.63 56.88 56.09 56.25 2,951,338 -0.04(-0.07%)
Dec 01, 2011 56.10 56.53 55.88 56.29 3,397,236 +0.25(+0.45%)
Nov 30, 2011 56.07 56.50 55.62 56.04 3,830,233 +1.15(+2.10%)
Nov 29, 2011 54.59 55.02 54.55 54.89 2,429,747 +0.35(+0.64%)
Nov 28, 2011 53.84 54.75 53.65 54.54 3,199,570 +1.82(+3.45%)
Nov 25, 2011 53.22 53.34 52.54 52.72 2,194,232 -0.46(-0.86%)
Nov 23, 2011 54.09 54.23 53.13 53.18 2,704,376 -1.33(-2.44%)
Nov 22, 2011 53.63 55.32 53.36 54.51 4,469,282 +1.02(+1.91%)
Nov 21, 2011 53.16 53.74 52.67 53.49 2,420,629 -0.35(-0.65%)
Nov 18, 2011 53.94 54.07 53.42 53.84 3,143,161 +0.07(+0.13%)
Nov 17, 2011 54.25 54.69 53.12 53.77 2,728,844 -0.72(-1.32%)
Nov 16, 2011 55.00 55.42 54.41 54.49 2,586,592 -0.92(-1.66%)
Nov 15, 2011 55.28 55.64 54.81 55.41 1,847,710 +0.12(+0.22%)
Nov 14, 2011 55.55 55.80 55.21 55.29 1,911,276 -0.52(-0.93%)
Nov 11, 2011 55.21 55.95 54.93 55.81 2,439,447 +1.07(+1.95%)
Nov 10, 2011 55.26 55.26 54.29 54.74 3,298,296 -0.07(-0.13%)
Nov 09, 2011 54.43 55.61 54.31 54.81 6,320,576 -0.82(-1.47%)
Nov 08, 2011 54.85 55.78 54.42 55.63 4,002,578 +1.00(+1.83%)
Nov 07, 2011 54.15 54.75 53.76 54.63 3,518,865 +0.65(+1.20%)
Nov 04, 2011 54.03 54.57 53.35 53.98 3,955,510 -0.06(-0.11%)
Nov 03, 2011 53.63 54.12 53.01 54.04 3,105,549 +0.89(+1.67%)
Nov 02, 2011 53.09 53.35 52.56 53.15 3,317,691 +0.53(+1.01%)
Nov 01, 2011 52.51 53.26 52.16 52.62 4,132,077 -0.95(-1.77%)
Oct 31, 2011 53.76 54.51 53.57 53.57 2,535,903 -0.57(-1.05%)
Oct 28, 2011 54.33 54.74 53.33 54.14 3,277,422 -0.25(-0.46%)
Oct 27, 2011 54.32 54.89 53.73 54.39 3,538,852 +1.34(+2.53%)
Oct 26, 2011 53.44 53.87 51.93 53.05 3,463,075 +0.21(+0.40%)
Oct 25, 2011 53.16 53.92 52.65 52.84 2,399,388 -0.63(-1.18%)
Oct 24, 2011 53.73 53.82 53.17 53.47 3,119,505 -0.27(-0.50%)
Oct 21, 2011 53.06 53.91 52.85 53.74 4,332,581 +1.58(+3.03%)
Oct 20, 2011 51.73 52.46 51.24 52.16 3,815,823 +0.54(+1.05%)
Oct 19, 2011 52.30 52.50 51.31 51.62 3,289,559 -0.66(-1.26%)
Oct 18, 2011 51.21 52.83 50.60 52.28 3,585,797 +1.15(+2.25%)
Oct 17, 2011 51.78 51.99 51.00 51.13 3,864,160 -1.01(-1.94%)
Oct 14, 2011 52.72 52.85 51.58 52.14 4,820,678 -0.47(-0.89%)
Oct 13, 2011 50.77 52.98 50.70 52.61 6,641,471 +1.58(+3.10%)
Oct 12, 2011 51.96 52.82 50.98 51.03 5,624,353 -0.85(-1.64%)
Oct 11, 2011 50.77 51.95 50.73 51.88 3,865,168 +0.98(+1.93%)
Oct 10, 2011 49.80 51.17 49.72 50.90 3,882,938 +1.66(+3.37%)
Oct 07, 2011 49.31 49.82 49.01 49.24 5,192,493 -0.09(-0.18%)
Oct 06, 2011 48.31 49.37 48.25 49.33 7,187,822 +1.21(+2.51%)
Oct 05, 2011 49.75 50.20 47.81 48.12 14,167,890 -1.32(-2.67%)
Oct 04, 2011 47.60 49.56 47.15 49.44 7,386,721 +0.99(+2.04%)
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.