Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 53.85 54.75 53.66 54.74 12,905,342 +2.57(+4.92%)
Nov 29, 2011 52.69 52.81 52.04 52.18 5,704,048 -0.32(-0.62%)
Nov 28, 2011 52.15 52.70 52.05 52.50 7,287,803 +1.07(+2.09%)
Nov 25, 2011 51.04 51.92 51.04 51.43 3,099,800 +0.40(+0.78%)
Nov 23, 2011 52.07 52.12 51.00 51.03 6,143,203 -1.55(-2.94%)
Nov 22, 2011 52.44 53.33 52.32 52.58 6,173,876 -0.01(-0.01%)
Nov 21, 2011 53.18 53.42 52.01 52.58 8,108,115 -1.44(-2.67%)
Nov 18, 2011 54.13 54.35 53.65 54.02 5,856,294 +0.07(+0.14%)
Nov 17, 2011 54.69 54.78 53.45 53.95 7,570,076 -0.97(-1.76%)
Nov 16, 2011 54.53 55.74 54.24 54.92 7,598,696 +0.00(+0.00%)
Nov 15, 2011 54.63 55.26 54.37 54.92 5,370,372 +0.00(+0.00%)
Nov 14, 2011 54.71 55.33 54.59 54.92 4,723,706 -0.28(-0.51%)
Nov 11, 2011 54.53 55.45 54.53 55.20 5,435,016 +1.32(+2.45%)
Nov 10, 2011 53.87 54.44 53.43 53.88 6,926,630 +0.89(+1.67%)
Nov 09, 2011 53.75 53.87 52.64 52.99 9,530,158 -1.90(-3.46%)
Nov 08, 2011 53.86 55.00 53.66 54.89 6,306,788 +1.44(+2.69%)
Nov 07, 2011 53.17 53.79 52.52 53.45 6,427,766 +0.26(+0.49%)
Nov 04, 2011 52.97 53.35 52.40 53.19 5,623,080 -0.23(-0.43%)
Nov 03, 2011 52.90 53.54 52.25 53.42 6,466,768 +1.06(+2.02%)
Nov 02, 2011 51.91 52.75 51.88 52.36 5,306,621 +1.03(+2.00%)
Nov 01, 2011 52.25 52.47 51.15 51.33 8,606,526 -1.67(-3.15%)
Oct 31, 2011 53.58 54.06 52.94 53.01 5,994,469 -1.33(-2.44%)
Oct 28, 2011 54.69 54.90 54.00 54.33 7,829,698 -0.28(-0.50%)
Oct 27, 2011 53.33 55.23 52.94 54.61 11,052,720 +2.94(+5.70%)
Oct 26, 2011 52.31 52.59 50.96 51.66 8,630,045 -0.01(-0.03%)
Oct 25, 2011 55.12 53.01 51.17 51.68 18,860,792 -3.45(-6.25%)
Oct 24, 2011 53.88 55.27 53.82 55.12 8,091,865 +1.14(+2.11%)
Oct 21, 2011 53.25 54.04 52.98 53.98 7,641,039 +1.21(+2.29%)
Oct 20, 2011 52.17 53.03 51.72 52.78 6,091,257 +0.66(+1.26%)
Oct 19, 2011 52.50 52.90 51.83 52.12 5,761,927 -0.44(-0.84%)
Oct 18, 2011 51.10 53.09 50.78 52.56 6,212,319 +1.66(+3.27%)
Oct 17, 2011 52.74 53.03 50.75 50.90 6,499,044 -2.02(-3.82%)
Oct 14, 2011 52.95 53.15 52.40 52.92 4,235,016 +0.73(+1.40%)
Oct 13, 2011 52.50 52.59 51.43 52.19 5,555,933 -0.38(-0.71%)
Oct 12, 2011 51.47 53.22 51.47 52.56 8,442,093 +1.30(+2.54%)
Oct 11, 2011 51.35 51.56 50.91 51.26 4,949,572 -0.20(-0.39%)
Oct 10, 2011 50.39 51.48 50.37 51.46 5,747,889 +1.95(+3.93%)
Oct 07, 2011 50.44 50.61 49.02 49.52 7,888,977 -0.56(-1.11%)
Oct 06, 2011 49.43 50.10 49.43 50.07 7,209,146 +1.42(+2.92%)
Oct 05, 2011 48.12 48.86 47.63 48.65 8,150,079 +0.35(+0.72%)
Oct 04, 2011 47.04 48.42 46.04 48.30 12,954,414 +0.72(+1.52%)
Oct 03, 2011 48.00 49.13 47.58 47.58 11,358,424 -0.58(-1.20%)
Sep 30, 2011 49.58 49.60 48.10 48.16 10,711,588 -1.84(-3.68%)
Sep 29, 2011 50.29 50.76 49.30 49.99 8,398,359 +0.62(+1.26%)
Sep 28, 2011 51.26 51.78 49.30 49.37 8,843,455 -1.80(-3.51%)
Sep 27, 2011 51.23 52.17 50.86 51.17 7,268,061 +0.73(+1.45%)
Sep 26, 2011 49.90 50.48 49.27 50.44 7,503,641 +0.80(+1.62%)
Sep 23, 2011 48.73 49.86 48.52 49.63 6,833,440 +0.73(+1.50%)
Sep 22, 2011 50.19 50.24 48.30 48.90 15,053,260 -2.31(-4.51%)
Sep 21, 2011 53.21 53.50 51.16 51.21 7,391,025 -1.93(-3.62%)
Sep 20, 2011 53.29 53.61 52.63 53.13 5,836,134 +0.00(+0.00%)
Sep 19, 2011 53.37 53.37 52.24 53.13 6,787,145 -0.89(-1.64%)
Sep 16, 2011 54.62 54.77 53.67 54.02 8,985,819 -0.07(-0.12%)
Sep 15, 2011 53.78 54.35 53.31 54.09 6,294,584 +0.80(+1.50%)
Sep 14, 2011 52.29 53.92 51.59 53.29 8,051,536 +1.09(+2.09%)
Sep 13, 2011 52.51 52.85 51.78 52.19 9,644,084 -0.28(-0.52%)
Sep 12, 2011 51.12 52.51 50.98 52.47 8,719,417 +1.05(+2.05%)
Sep 09, 2011 52.36 52.44 50.98 51.42 11,066,860 -1.75(-3.29%)
Sep 08, 2011 53.58 54.10 52.84 53.17 7,039,737 -0.88(-1.63%)
Sep 07, 2011 53.23 54.09 52.76 54.04 7,772,584 +1.67(+3.19%)
Sep 06, 2011 51.95 52.50 51.45 52.37 7,771,345 -0.85(-1.60%)
Sep 02, 2011 53.68 53.88 52.94 53.23 6,546,509 -1.52(-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.