Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 47.45 48.25 47.28 48.24 14,645,409 +2.26(+4.92%)
Nov 29, 2011 46.43 46.54 45.85 45.98 6,473,142 -0.29(-0.62%)
Nov 28, 2011 45.95 46.44 45.86 46.26 8,270,440 +0.95(+2.09%)
Nov 25, 2011 44.97 45.75 44.97 45.32 3,517,755 +0.35(+0.78%)
Nov 23, 2011 45.88 45.93 44.94 44.97 6,971,510 -1.36(-2.94%)
Nov 22, 2011 46.21 46.99 46.10 46.33 7,006,319 -0.06(-0.13%)
Nov 21, 2011 46.92 47.13 45.89 46.39 9,190,715 -1.27(-2.67%)
Nov 18, 2011 47.76 47.95 47.33 47.66 6,638,230 +0.07(+0.14%)
Nov 17, 2011 48.25 48.33 47.16 47.60 8,580,837 -0.85(-1.76%)
Nov 16, 2011 48.10 49.18 47.85 48.45 8,613,279 +0.00(+0.00%)
Nov 15, 2011 48.19 48.75 47.97 48.45 6,087,427 +0.00(+0.00%)
Nov 14, 2011 48.26 48.81 48.16 48.45 5,354,417 -0.25(-0.51%)
Nov 11, 2011 48.11 48.92 48.11 48.70 6,160,702 +1.17(+2.45%)
Nov 10, 2011 47.52 48.03 47.13 47.53 7,851,477 +0.78(+1.67%)
Nov 09, 2011 47.42 47.52 46.44 46.75 10,802,630 -1.67(-3.46%)
Nov 08, 2011 47.51 48.52 47.34 48.42 7,148,873 +1.27(+2.69%)
Nov 07, 2011 46.91 47.45 46.34 47.16 7,286,005 +0.23(+0.49%)
Nov 04, 2011 46.73 47.07 46.23 46.93 6,373,876 -0.20(-0.43%)
Nov 03, 2011 46.67 47.23 46.09 47.13 7,330,215 +0.94(+2.02%)
Nov 02, 2011 45.80 46.54 45.77 46.19 6,015,164 +0.91(+2.00%)
Nov 01, 2011 46.09 46.29 45.13 45.29 9,755,674 -1.47(-3.15%)
Oct 31, 2011 47.27 47.69 46.71 46.76 6,794,853 -1.17(-2.44%)
Oct 28, 2011 48.25 48.43 47.64 47.93 8,875,124 -0.24(-0.50%)
Oct 27, 2011 47.05 48.72 46.70 48.18 12,528,485 +2.60(+5.70%)
Oct 26, 2011 46.15 46.39 44.96 45.58 9,782,333 -0.01(-0.03%)
Oct 25, 2011 48.63 46.76 45.14 45.59 21,379,096 -3.04(-6.25%)
Oct 24, 2011 47.53 48.76 47.48 48.63 9,172,296 +1.01(+2.11%)
Oct 21, 2011 46.97 47.67 46.74 47.63 8,661,275 +1.07(+2.29%)
Oct 20, 2011 46.02 46.79 45.63 46.56 6,904,565 +0.58(+1.26%)
Oct 19, 2011 46.31 46.67 45.73 45.98 6,531,262 -0.39(-0.84%)
Oct 18, 2011 45.08 46.84 44.80 46.37 7,041,791 +1.47(+3.27%)
Oct 17, 2011 46.53 46.78 44.77 44.90 7,366,800 -1.78(-3.82%)
Oct 14, 2011 46.71 46.89 46.23 46.68 4,800,478 +0.65(+1.40%)
Oct 13, 2011 46.32 46.39 45.37 46.04 6,297,764 -0.33(-0.71%)
Oct 12, 2011 45.41 46.95 45.41 46.37 9,569,285 +1.15(+2.54%)
Oct 11, 2011 45.30 45.49 44.91 45.22 5,610,441 -0.18(-0.39%)
Oct 10, 2011 44.45 45.41 44.44 45.40 6,515,351 +1.72(+3.93%)
Oct 07, 2011 44.50 44.65 43.24 43.68 8,942,318 -0.49(-1.11%)
Oct 06, 2011 43.61 44.20 43.61 44.18 8,171,716 +1.25(+2.92%)
Oct 05, 2011 42.45 43.10 42.02 42.92 9,238,283 +0.31(+0.72%)
Oct 04, 2011 41.50 42.71 40.61 42.61 14,684,094 +0.64(+1.52%)
Oct 03, 2011 42.35 43.34 41.97 41.97 12,875,008 -0.51(-1.20%)
Sep 30, 2011 43.74 43.76 42.44 42.48 12,141,806 -1.62(-3.68%)
Sep 29, 2011 44.36 44.79 43.49 44.10 9,519,712 +0.55(+1.26%)
Sep 28, 2011 45.22 45.68 43.49 43.55 10,024,238 -1.59(-3.51%)
Sep 27, 2011 45.19 46.02 44.87 45.14 8,238,497 +0.64(+1.45%)
Sep 26, 2011 44.02 44.54 43.47 44.50 8,505,532 +0.71(+1.62%)
Sep 23, 2011 42.99 43.99 42.81 43.78 7,745,845 +0.65(+1.50%)
Sep 22, 2011 44.28 44.32 42.61 43.14 17,063,180 -2.04(-4.51%)
Sep 21, 2011 46.95 47.20 45.13 45.18 8,377,879 -1.70(-3.62%)
Sep 20, 2011 47.01 47.29 46.43 46.87 6,615,378 +0.00(+0.00%)
Sep 19, 2011 47.09 47.09 46.09 46.87 7,693,368 -0.78(-1.64%)
Sep 16, 2011 48.19 48.32 47.35 47.66 10,185,611 -0.06(-0.12%)
Sep 15, 2011 47.45 47.95 47.03 47.71 7,135,040 +0.70(+1.50%)
Sep 14, 2011 46.13 47.57 45.51 47.01 9,126,582 +0.96(+2.09%)
Sep 13, 2011 46.32 46.63 45.68 46.05 10,931,767 -0.24(-0.52%)
Sep 12, 2011 45.10 46.32 44.97 46.29 9,883,638 +0.93(+2.05%)
Sep 09, 2011 46.19 46.26 44.97 45.36 12,544,514 -1.54(-3.29%)
Sep 08, 2011 47.27 47.73 46.62 46.90 7,979,686 -0.78(-1.63%)
Sep 07, 2011 46.96 47.72 46.55 47.68 8,810,384 +1.47(+3.19%)
Sep 06, 2011 45.83 46.31 45.39 46.21 8,808,980 -0.75(-1.60%)
Sep 02, 2011 47.35 47.54 46.70 46.96 7,420,603 -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.