Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 42.34 43.33 41.96 41.96 12,878,451 -0.51(-1.20%)
Sep 30, 2011 43.73 43.74 42.42 42.47 12,145,053 -1.62(-3.68%)
Sep 29, 2011 44.35 44.77 43.48 44.09 9,522,258 +0.55(+1.26%)
Sep 28, 2011 45.21 45.67 43.48 43.54 10,026,920 -1.59(-3.51%)
Sep 27, 2011 45.18 46.01 44.86 45.13 8,240,700 +0.64(+1.45%)
Sep 26, 2011 44.01 44.52 43.45 44.48 8,507,807 +0.71(+1.62%)
Sep 23, 2011 42.97 43.97 42.80 43.77 7,747,917 +0.64(+1.50%)
Sep 22, 2011 44.26 44.31 42.60 43.13 17,067,744 -2.04(-4.51%)
Sep 21, 2011 46.93 47.19 45.12 45.16 8,380,120 -1.70(-3.62%)
Sep 20, 2011 47.00 47.28 46.42 46.86 6,617,147 +0.00(+0.00%)
Sep 19, 2011 47.07 47.07 46.07 46.86 7,695,426 -0.78(-1.64%)
Sep 16, 2011 48.17 48.30 47.34 47.64 10,188,335 -0.06(-0.12%)
Sep 15, 2011 47.44 47.94 47.02 47.70 7,136,949 +0.70(+1.50%)
Sep 14, 2011 46.12 47.56 45.50 47.00 9,129,023 +0.96(+2.09%)
Sep 13, 2011 46.31 46.61 45.67 46.03 10,934,691 -0.24(-0.52%)
Sep 12, 2011 45.09 46.31 44.96 46.28 9,886,282 +0.93(+2.05%)
Sep 09, 2011 46.18 46.25 44.96 45.35 12,547,869 -1.54(-3.29%)
Sep 08, 2011 47.26 47.71 46.61 46.89 7,981,821 -0.78(-1.63%)
Sep 07, 2011 46.95 47.71 46.54 47.67 8,812,741 +1.47(+3.19%)
Sep 06, 2011 45.81 46.30 45.38 46.19 8,811,336 -0.75(-1.60%)
Sep 02, 2011 47.34 47.52 46.69 46.94 7,422,588 -1.34(-2.77%)
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.