Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 53.86 54.77 53.67 54.76 12,901,204 +2.57(+4.92%)
Nov 29, 2011 52.71 52.83 52.05 52.19 5,702,219 -0.32(-0.62%)
Nov 28, 2011 52.17 52.72 52.07 52.52 7,285,466 +1.07(+2.09%)
Nov 25, 2011 51.05 51.93 51.05 51.44 3,098,806 +0.40(+0.78%)
Nov 23, 2011 52.09 52.14 51.01 51.05 6,141,233 -1.55(-2.94%)
Nov 22, 2011 52.46 53.34 52.34 52.59 6,171,896 -0.01(-0.01%)
Nov 21, 2011 53.20 53.44 52.03 52.60 8,105,515 -1.44(-2.67%)
Nov 18, 2011 54.15 54.36 53.67 54.04 5,854,416 +0.07(+0.14%)
Nov 17, 2011 54.71 54.80 53.47 53.97 7,567,648 -0.97(-1.76%)
Nov 16, 2011 54.55 55.76 54.26 54.93 7,596,259 +0.00(+0.00%)
Nov 15, 2011 54.65 55.28 54.39 54.93 5,368,650 +0.00(+0.00%)
Nov 14, 2011 54.73 55.35 54.61 54.93 4,722,191 -0.28(-0.51%)
Nov 11, 2011 54.55 55.46 54.55 55.22 5,433,273 +1.32(+2.45%)
Nov 10, 2011 53.89 54.46 53.44 53.89 6,924,409 +0.89(+1.67%)
Nov 09, 2011 53.77 53.89 52.65 53.01 9,527,102 -1.90(-3.46%)
Nov 08, 2011 53.87 55.02 53.68 54.91 6,304,765 +1.44(+2.69%)
Nov 07, 2011 53.19 53.81 52.54 53.47 6,425,705 +0.26(+0.49%)
Nov 04, 2011 52.99 53.37 52.42 53.21 5,621,277 -0.23(-0.43%)
Nov 03, 2011 52.91 53.56 52.26 53.44 6,464,694 +1.06(+2.02%)
Nov 02, 2011 51.93 52.77 51.90 52.38 5,304,919 +1.03(+2.00%)
Nov 01, 2011 52.26 52.49 51.17 51.35 8,603,766 -1.67(-3.15%)
Oct 31, 2011 53.60 54.08 52.96 53.02 5,992,546 -1.33(-2.44%)
Oct 28, 2011 54.71 54.91 54.02 54.35 7,827,187 -0.28(-0.50%)
Oct 27, 2011 53.35 55.24 52.96 54.63 11,049,176 +2.95(+5.70%)
Oct 26, 2011 52.32 52.61 50.98 51.68 8,627,277 -0.01(-0.03%)
Oct 25, 2011 55.14 53.02 51.18 51.69 18,854,744 -3.45(-6.25%)
Oct 24, 2011 53.89 55.29 53.83 55.14 8,089,270 +1.14(+2.11%)
Oct 21, 2011 53.26 54.06 53.00 54.00 7,638,589 +1.21(+2.29%)
Oct 20, 2011 52.18 53.05 51.74 52.79 6,089,304 +0.66(+1.26%)
Oct 19, 2011 52.51 52.91 51.85 52.14 5,760,079 -0.44(-0.84%)
Oct 18, 2011 51.12 53.11 50.80 52.58 6,210,327 +1.66(+3.27%)
Oct 17, 2011 52.76 53.04 50.77 50.92 6,496,960 -2.02(-3.82%)
Oct 14, 2011 52.97 53.16 52.42 52.94 4,233,658 +0.73(+1.40%)
Oct 13, 2011 52.52 52.61 51.45 52.20 5,554,151 -0.38(-0.71%)
Oct 12, 2011 51.49 53.24 51.49 52.58 8,439,385 +1.30(+2.54%)
Oct 11, 2011 51.36 51.58 50.92 51.28 4,947,985 -0.20(-0.39%)
Oct 10, 2011 50.41 51.49 50.39 51.48 5,746,046 +1.95(+3.93%)
Oct 07, 2011 50.46 50.63 49.03 49.53 7,886,447 -0.56(-1.11%)
Oct 06, 2011 49.45 50.12 49.45 50.09 7,206,835 +1.42(+2.92%)
Oct 05, 2011 48.14 48.88 47.65 48.67 8,147,466 +0.35(+0.72%)
Oct 04, 2011 47.06 48.43 46.05 48.32 12,950,260 +0.72(+1.52%)
Oct 03, 2011 48.02 49.14 47.59 47.59 11,354,782 -0.58(-1.20%)
Sep 30, 2011 49.59 49.61 48.12 48.17 10,708,153 -1.84(-3.68%)
Sep 29, 2011 50.30 50.78 49.32 50.01 8,395,665 +0.62(+1.26%)
Sep 28, 2011 51.28 51.80 49.32 49.39 8,840,620 -1.80(-3.51%)
Sep 27, 2011 51.24 52.18 50.88 51.18 7,265,730 +0.73(+1.45%)
Sep 26, 2011 49.92 50.50 49.28 50.45 7,501,235 +0.81(+1.62%)
Sep 23, 2011 48.74 49.88 48.54 49.65 6,831,249 +0.73(+1.50%)
Sep 22, 2011 50.20 50.26 48.31 48.92 15,048,432 -2.31(-4.51%)
Sep 21, 2011 53.23 53.52 51.18 51.22 7,388,655 -1.93(-3.62%)
Sep 20, 2011 53.30 53.63 52.65 53.15 5,834,263 +0.00(+0.00%)
Sep 19, 2011 53.39 53.39 52.26 53.15 6,784,968 -0.89(-1.64%)
Sep 16, 2011 54.64 54.79 53.69 54.04 8,982,938 -0.07(-0.12%)
Sep 15, 2011 53.80 54.37 53.33 54.10 6,292,565 +0.80(+1.50%)
Sep 14, 2011 52.31 53.94 51.61 53.30 8,048,954 +1.09(+2.09%)
Sep 13, 2011 52.53 52.87 51.79 52.21 9,640,991 -0.28(-0.52%)
Sep 12, 2011 51.14 52.53 51.00 52.49 8,716,621 +1.05(+2.05%)
Sep 09, 2011 52.38 52.46 51.00 51.43 11,063,311 -1.75(-3.29%)
Sep 08, 2011 53.60 54.12 52.86 53.18 7,037,479 -0.88(-1.63%)
Sep 07, 2011 53.25 54.11 52.78 54.06 7,770,092 +1.67(+3.19%)
Sep 06, 2011 51.96 52.51 51.47 52.39 7,768,853 -0.85(-1.60%)
Sep 02, 2011 53.69 53.90 52.96 53.24 6,544,410 -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.