Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 48.87 49.01 48.56 48.64 2,868,117 -0.23(-0.46%)
Dec 29, 2011 48.42 48.92 48.32 48.86 3,250,413 +0.57(+1.18%)
Dec 28, 2011 48.93 49.06 48.17 48.29 4,389,644 -0.67(-1.37%)
Dec 27, 2011 48.74 49.18 48.57 48.97 2,826,109 +0.05(+0.10%)
Dec 23, 2011 48.35 48.92 48.07 48.92 3,431,518 +1.31(+2.75%)
Dec 21, 2011 47.86 47.89 47.00 47.61 6,068,802 -0.18(-0.39%)
Dec 20, 2011 47.13 47.85 46.94 47.79 7,826,559 +1.48(+3.20%)
Dec 19, 2011 47.02 47.31 46.13 46.31 5,856,761 -0.62(-1.33%)
Dec 16, 2011 47.32 47.62 46.66 46.94 10,910,040 +0.01(+0.01%)
Dec 15, 2011 47.27 47.48 46.77 46.93 5,455,048 +0.21(+0.45%)
Dec 14, 2011 47.12 47.28 46.57 46.72 7,062,377 -0.54(-1.13%)
Dec 13, 2011 48.20 48.33 46.96 47.26 6,680,760 -0.70(-1.46%)
Dec 12, 2011 48.74 48.79 47.63 47.96 5,609,064 -0.96(-1.96%)
Dec 09, 2011 48.16 49.05 48.07 48.92 6,848,368 +1.04(+2.16%)
Dec 08, 2011 48.70 48.88 47.76 47.88 6,686,386 -1.15(-2.34%)
Dec 07, 2011 48.82 49.23 48.07 49.03 7,235,806 +0.15(+0.32%)
Dec 06, 2011 48.88 49.27 48.57 48.88 10,101,793 +0.71(+1.48%)
Dec 05, 2011 48.40 48.56 47.81 48.16 9,931,815 +0.70(+1.47%)
Dec 02, 2011 48.44 48.48 47.04 47.47 9,373,095 -0.32(-0.67%)
Dec 01, 2011 48.35 48.39 47.76 47.79 6,459,804 -0.44(-0.91%)
Nov 30, 2011 47.44 48.23 47.27 48.23 14,649,327 +2.26(+4.92%)
Nov 29, 2011 46.42 46.52 45.84 45.97 6,474,874 -0.29(-0.62%)
Nov 28, 2011 45.94 46.43 45.85 46.25 8,272,653 +0.95(+2.09%)
Nov 25, 2011 44.96 45.74 44.96 45.31 3,518,696 +0.35(+0.78%)
Nov 23, 2011 45.87 45.92 44.92 44.95 6,973,375 -1.36(-2.94%)
Nov 22, 2011 46.20 46.98 46.09 46.32 7,008,193 -0.06(-0.13%)
Nov 21, 2011 46.90 47.12 45.87 46.38 9,193,174 -1.27(-2.67%)
Nov 18, 2011 47.74 47.93 47.32 47.65 6,640,005 +0.07(+0.14%)
Nov 17, 2011 48.23 48.32 47.15 47.58 8,583,132 -0.85(-1.76%)
Nov 16, 2011 48.09 49.16 47.84 48.44 8,615,583 +0.00(+0.00%)
Nov 15, 2011 48.18 48.74 47.96 48.44 6,089,055 +0.00(+0.00%)
Nov 14, 2011 48.25 48.80 48.15 48.44 5,355,850 -0.25(-0.51%)
Nov 11, 2011 48.10 48.90 48.10 48.68 6,162,350 +1.17(+2.45%)
Nov 10, 2011 47.51 48.02 47.12 47.52 7,853,578 +0.78(+1.67%)
Nov 09, 2011 47.41 47.51 46.42 46.74 10,805,520 -1.67(-3.46%)
Nov 08, 2011 47.50 48.51 47.33 48.41 7,150,786 +1.27(+2.69%)
Nov 07, 2011 46.90 47.44 46.32 47.15 7,287,954 +0.23(+0.49%)
Nov 04, 2011 46.72 47.06 46.22 46.91 6,375,581 -0.20(-0.43%)
Nov 03, 2011 46.65 47.22 46.08 47.12 7,332,175 +0.93(+2.02%)
Nov 02, 2011 45.78 46.52 45.76 46.18 6,016,773 +0.91(+2.00%)
Nov 01, 2011 46.08 46.28 45.12 45.28 9,758,284 -1.47(-3.15%)
Oct 31, 2011 47.26 47.68 46.70 46.75 6,796,671 -1.17(-2.44%)
Oct 28, 2011 48.23 48.42 47.62 47.92 8,877,498 -0.24(-0.50%)
Oct 27, 2011 47.04 48.71 46.69 48.16 12,531,837 +2.60(+5.70%)
Oct 26, 2011 46.13 46.38 44.94 45.57 9,784,950 -0.01(-0.03%)
Oct 25, 2011 48.62 46.75 45.13 45.58 21,384,816 -3.04(-6.25%)
Oct 24, 2011 47.52 48.75 47.46 48.62 9,174,749 +1.01(+2.11%)
Oct 21, 2011 46.96 47.66 46.73 47.61 8,663,592 +1.06(+2.29%)
Oct 20, 2011 46.01 46.77 45.62 46.55 6,906,412 +0.58(+1.26%)
Oct 19, 2011 46.30 46.65 45.71 45.97 6,533,009 -0.39(-0.84%)
Oct 18, 2011 45.07 46.83 44.79 46.36 7,043,675 +1.47(+3.27%)
Oct 17, 2011 46.52 46.77 44.76 44.89 7,368,770 -1.78(-3.82%)
Oct 14, 2011 46.70 46.87 46.21 46.67 4,801,762 +0.64(+1.40%)
Oct 13, 2011 46.31 46.38 45.36 46.03 6,299,449 -0.33(-0.71%)
Oct 12, 2011 45.39 46.94 45.39 46.36 9,571,845 +1.15(+2.54%)
Oct 11, 2011 45.29 45.48 44.90 45.21 5,611,942 -0.18(-0.39%)
Oct 10, 2011 44.44 45.40 44.42 45.39 6,517,093 +1.72(+3.93%)
Oct 07, 2011 44.49 44.64 43.23 43.67 8,944,710 -0.49(-1.11%)
Oct 06, 2011 43.60 44.19 43.60 44.16 8,173,901 +1.25(+2.92%)
Oct 05, 2011 42.44 43.09 42.01 42.91 9,240,754 +0.31(+0.72%)
Oct 04, 2011 41.49 42.70 40.60 42.60 14,688,022 +0.64(+1.52%)
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.