Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 59.38 59.38 57.97 58.59 5,256,745 -0.43(-0.72%)
Jan 30, 2012 58.45 59.19 58.40 59.02 4,649,160 -0.08(-0.14%)
Jan 27, 2012 58.89 59.33 58.57 59.10 5,545,316 -0.08(-0.14%)
Jan 26, 2012 59.13 59.46 58.79 59.18 7,249,560 +0.74(+1.27%)
Jan 25, 2012 57.64 58.56 57.44 58.44 6,529,135 +0.37(+0.64%)
Jan 24, 2012 57.61 58.07 57.19 58.07 5,764,888 +0.22(+0.37%)
Jan 23, 2012 57.91 58.15 57.65 57.85 5,171,750 -0.03(-0.05%)
Jan 20, 2012 57.74 57.91 57.41 57.88 5,212,988 -0.10(-0.17%)
Jan 19, 2012 57.51 58.27 57.38 57.98 5,051,772 +0.49(+0.86%)
Jan 18, 2012 56.86 57.52 56.78 57.49 5,506,605 +0.57(+1.00%)
Jan 17, 2012 57.34 57.68 56.85 56.92 3,988,054 +0.43(+0.75%)
Jan 13, 2012 56.59 56.84 56.13 56.49 4,577,627 -0.46(-0.81%)
Jan 12, 2012 57.01 57.19 56.60 56.95 5,401,759 +0.34(+0.61%)
Jan 11, 2012 56.25 56.69 56.14 56.61 6,608,133 -0.36(-0.63%)
Jan 10, 2012 57.16 57.57 56.79 56.96 5,085,291 +0.29(+0.51%)
Jan 09, 2012 56.48 56.80 56.26 56.67 4,138,449 +0.34(+0.60%)
Jan 06, 2012 56.61 56.92 56.30 56.34 4,201,583 -0.29(-0.51%)
Jan 05, 2012 56.44 56.67 55.88 56.63 4,611,843 -0.26(-0.45%)
Jan 04, 2012 56.17 56.94 56.16 56.88 4,450,398 +1.66(+3.00%)
Dec 30, 2011 55.49 55.65 55.14 55.23 2,525,860 -0.26(-0.46%)
Dec 29, 2011 54.98 55.55 54.86 55.48 2,862,537 +0.65(+1.18%)
Dec 28, 2011 55.56 55.71 54.69 54.84 3,865,821 -0.76(-1.37%)
Dec 27, 2011 55.35 55.84 55.15 55.60 2,488,865 +0.05(+0.10%)
Dec 23, 2011 54.90 55.55 54.59 55.55 3,022,030 +1.49(+2.75%)
Dec 21, 2011 54.35 54.38 53.37 54.06 5,344,604 -0.21(-0.39%)
Dec 20, 2011 53.51 54.33 53.30 54.27 6,892,606 +1.68(+3.20%)
Dec 19, 2011 53.40 53.72 52.38 52.59 5,157,866 -0.71(-1.33%)
Dec 16, 2011 53.73 54.07 52.99 53.30 9,608,130 +0.01(+0.01%)
Dec 15, 2011 53.67 53.91 53.11 53.29 4,804,090 +0.24(+0.45%)
Dec 14, 2011 53.51 53.69 52.88 53.05 6,219,614 -0.61(-1.13%)
Dec 13, 2011 54.73 54.88 53.32 53.66 5,883,536 -0.80(-1.46%)
Dec 12, 2011 55.34 55.40 54.08 54.46 4,939,727 -1.09(-1.96%)
Dec 09, 2011 54.68 55.70 54.58 55.55 6,031,143 +1.18(+2.16%)
Dec 08, 2011 55.30 55.50 54.23 54.37 5,888,491 -1.30(-2.34%)
Dec 07, 2011 55.43 55.90 54.59 55.67 6,372,348 +0.18(+0.32%)
Dec 06, 2011 55.50 55.95 55.15 55.50 8,896,333 +0.81(+1.48%)
Dec 05, 2011 54.96 55.14 54.29 54.69 8,746,639 +0.79(+1.47%)
Dec 02, 2011 55.00 55.05 53.42 53.90 8,254,591 -0.36(-0.67%)
Dec 01, 2011 54.90 54.94 54.23 54.26 5,688,947 -0.50(-0.91%)
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%)
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.