Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 54.62 54.94 54.58 54.59 1,138,151 -0.35(-0.64%)
Dec 29, 2011 54.52 55.02 54.52 54.94 1,618,738 +0.47(+0.86%)
Dec 28, 2011 54.93 54.93 54.35 54.48 1,459,046 -0.48(-0.88%)
Dec 27, 2011 54.73 55.13 54.63 54.96 834,741 +0.09(+0.17%)
Dec 23, 2011 54.66 54.92 54.47 54.87 865,052 +0.94(+1.75%)
Dec 21, 2011 53.05 53.98 52.94 53.92 2,013,354 +0.93(+1.76%)
Dec 20, 2011 52.38 53.31 52.38 52.99 3,048,438 +1.38(+2.67%)
Dec 19, 2011 51.92 52.38 51.58 51.61 2,860,962 -0.35(-0.67%)
Dec 16, 2011 52.50 52.59 51.73 51.96 3,594,254 -0.14(-0.27%)
Dec 15, 2011 52.93 52.93 52.03 52.10 2,600,662 -0.26(-0.51%)
Dec 14, 2011 51.88 52.91 51.73 52.37 3,025,227 +0.08(+0.15%)
Dec 13, 2011 53.71 53.71 51.96 52.29 2,156,638 -0.97(-1.83%)
Dec 12, 2011 53.52 53.73 52.98 53.26 2,568,941 -0.75(-1.38%)
Dec 09, 2011 53.86 54.16 53.54 54.01 2,820,042 +0.54(+1.00%)
Dec 08, 2011 54.69 54.76 53.36 53.47 2,613,211 -1.25(-2.29%)
Dec 07, 2011 54.28 54.95 53.96 54.73 2,753,849 +0.04(+0.07%)
Dec 06, 2011 54.22 55.05 53.64 54.69 3,084,497 +0.82(+1.52%)
Dec 05, 2011 53.87 54.45 53.41 53.87 2,040,949 +0.63(+1.18%)
Dec 02, 2011 53.65 54.40 53.13 53.24 2,855,762 -0.17(-0.32%)
Dec 01, 2011 54.00 54.10 53.29 53.41 2,493,444 -0.72(-1.34%)
Nov 30, 2011 52.83 54.24 52.39 54.14 3,435,910 +2.73(+5.32%)
Nov 29, 2011 51.60 51.76 51.30 51.40 2,105,444 -0.16(-0.32%)
Nov 28, 2011 51.89 51.99 51.06 51.57 3,842,896 +1.01(+2.00%)
Nov 25, 2011 50.04 50.88 49.90 50.55 1,495,567 +0.28(+0.56%)
Nov 23, 2011 50.93 51.08 50.27 50.27 2,954,302 -0.96(-1.87%)
Nov 22, 2011 51.63 51.68 51.17 51.23 4,322,925 -0.43(-0.83%)
Nov 21, 2011 52.25 52.38 51.19 51.66 4,086,131 -1.19(-2.25%)
Nov 18, 2011 52.54 53.13 52.54 52.85 3,543,651 +0.62(+1.18%)
Nov 17, 2011 53.44 53.58 51.90 52.24 4,165,127 -1.29(-2.41%)
Nov 16, 2011 53.99 54.36 53.44 53.53 3,248,141 -1.23(-2.25%)
Nov 15, 2011 54.73 55.16 54.38 54.76 2,206,043 +0.02(+0.04%)
Nov 14, 2011 55.13 55.36 54.56 54.73 1,922,452 -0.73(-1.32%)
Nov 11, 2011 55.31 55.76 55.27 55.47 2,096,412 +0.64(+1.16%)
Nov 10, 2011 55.21 55.37 54.44 54.83 2,569,275 +0.12(+0.23%)
Nov 09, 2011 55.44 55.64 54.59 54.70 3,715,781 -1.92(-3.40%)
Nov 08, 2011 56.39 56.73 55.74 56.63 2,252,842 +0.39(+0.69%)
Nov 07, 2011 55.89 56.28 55.54 56.24 2,277,518 +0.15(+0.26%)
Nov 04, 2011 55.82 56.31 55.63 56.09 2,361,530 -0.51(-0.89%)
Nov 03, 2011 56.09 56.68 55.45 56.60 2,734,988 +0.69(+1.24%)
Nov 02, 2011 55.38 56.21 55.06 55.90 3,828,881 +1.85(+3.43%)
Nov 01, 2011 54.47 55.38 53.92 54.05 3,905,928 -2.13(-3.78%)
Oct 31, 2011 55.75 57.11 55.75 56.17 3,698,800 -0.55(-0.97%)
Oct 28, 2011 56.17 57.16 55.63 56.73 3,351,169 -0.37(-0.64%)
Oct 27, 2011 55.68 57.43 55.18 57.09 5,872,579 +1.81(+3.28%)
Oct 26, 2011 56.15 57.02 54.77 55.28 4,686,644 +1.56(+2.90%)
Oct 25, 2011 54.01 54.89 53.40 53.72 3,861,431 -1.22(-2.22%)
Oct 24, 2011 54.70 55.73 54.59 54.94 3,681,627 +0.30(+0.54%)
Oct 21, 2011 53.50 54.77 53.50 54.65 5,654,685 +1.73(+3.27%)
Oct 20, 2011 51.18 53.08 51.08 52.92 5,043,356 +1.58(+3.08%)
Oct 19, 2011 49.98 52.05 49.85 51.34 4,928,977 +1.49(+2.98%)
Oct 18, 2011 48.06 50.23 47.96 49.85 3,405,926 +1.84(+3.83%)
Oct 17, 2011 48.80 48.80 47.94 48.02 2,011,978 -1.15(-2.34%)
Oct 14, 2011 49.22 49.31 48.31 49.17 1,581,410 +0.58(+1.19%)
Oct 13, 2011 48.36 48.81 48.00 48.59 1,884,118 -0.30(-0.61%)
Oct 12, 2011 49.21 49.55 48.78 48.89 3,018,493 +0.05(+0.10%)
Oct 11, 2011 48.29 49.21 48.13 48.84 2,732,086 +0.04(+0.08%)
Oct 10, 2011 47.84 48.83 47.70 48.80 2,361,956 +1.82(+3.88%)
Oct 07, 2011 48.25 48.28 46.87 46.98 2,638,478 -0.96(-2.00%)
Oct 06, 2011 47.54 47.98 47.16 47.94 3,186,228 +0.41(+0.87%)
Oct 05, 2011 46.51 47.70 46.05 47.52 3,141,647 +1.13(+2.43%)
Oct 04, 2011 45.34 46.53 44.30 46.40 5,035,850 +0.37(+0.81%)
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.