Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 49.57 50.05 48.41 48.45 6,406,583 -0.94(-1.90%)
Sep 30, 2011 48.60 51.22 48.50 49.39 9,135,668 -0.15(-0.30%)
Sep 29, 2011 53.43 53.50 48.38 49.54 11,955,394 -3.03(-5.76%)
Sep 28, 2011 53.46 54.54 52.46 52.57 4,058,784 -0.79(-1.48%)
Sep 27, 2011 53.62 54.73 53.08 53.36 4,093,755 +0.76(+1.44%)
Sep 26, 2011 52.03 52.75 50.87 52.60 4,292,157 +0.94(+1.82%)
Sep 23, 2011 50.98 52.10 50.33 51.66 4,062,888 +0.69(+1.35%)
Sep 22, 2011 51.05 51.77 50.31 50.97 6,403,726 -1.58(-3.01%)
Sep 21, 2011 54.77 54.89 52.49 52.55 5,007,202 -1.99(-3.65%)
Sep 20, 2011 54.91 55.70 54.08 54.54 3,426,877 -0.23(-0.42%)
Sep 19, 2011 53.15 54.99 52.82 54.77 4,197,295 +0.92(+1.71%)
Sep 16, 2011 54.29 54.29 53.26 53.85 4,533,048 +0.20(+0.37%)
Sep 15, 2011 53.83 54.03 53.34 53.65 2,825,318 +0.35(+0.66%)
Sep 14, 2011 52.57 54.05 51.97 53.30 3,107,939 +1.07(+2.05%)
Sep 13, 2011 52.12 52.52 51.80 52.23 3,297,680 +0.17(+0.33%)
Sep 12, 2011 50.85 52.09 50.52 52.06 4,120,455 +0.53(+1.03%)
Sep 09, 2011 52.71 52.71 51.00 51.53 4,862,955 -1.84(-3.45%)
Sep 08, 2011 53.53 54.05 53.11 53.37 2,640,684 -0.41(-0.76%)
Sep 07, 2011 53.11 53.78 52.56 53.78 3,256,212 +1.26(+2.40%)
Sep 06, 2011 51.33 52.61 50.99 52.52 3,615,041 -0.13(-0.25%)
Sep 02, 2011 52.90 53.40 52.18 52.65 3,931,148 -1.20(-2.23%)
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.