Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 47.16 47.33 47.00 47.00 1,213,238 -0.16(-0.34%)
Dec 29, 2011 47.04 47.30 46.96 47.16 1,382,289 +0.32(+0.69%)
Dec 28, 2011 47.31 47.39 46.72 46.84 1,560,755 -0.68(-1.43%)
Dec 27, 2011 47.38 47.73 47.20 47.52 1,362,648 +0.06(+0.13%)
Dec 23, 2011 47.60 47.80 47.27 47.46 1,605,076 +0.03(+0.06%)
Dec 21, 2011 47.89 48.14 47.20 47.43 3,166,017 -0.62(-1.29%)
Dec 20, 2011 46.55 48.12 46.41 48.05 4,117,011 +2.45(+5.38%)
Dec 19, 2011 46.49 46.67 45.48 45.60 1,836,123 -0.68(-1.47%)
Dec 16, 2011 46.11 46.86 45.88 46.28 3,811,370 +0.44(+0.96%)
Dec 15, 2011 46.86 46.94 45.62 45.84 2,236,211 -0.46(-0.98%)
Dec 14, 2011 47.47 47.58 46.26 46.30 2,517,403 -1.40(-2.94%)
Dec 13, 2011 47.68 48.55 47.40 47.70 2,946,349 +0.47(+1.00%)
Dec 12, 2011 47.04 47.32 46.46 47.22 2,474,242 -0.38(-0.81%)
Dec 09, 2011 47.15 47.81 47.13 47.61 2,175,102 +0.63(+1.35%)
Dec 08, 2011 47.52 48.13 46.88 46.97 2,217,625 -0.97(-2.03%)
Dec 07, 2011 48.27 48.32 47.38 47.95 2,383,746 -0.46(-0.94%)
Dec 06, 2011 48.62 48.97 48.24 48.40 2,114,633 -0.36(-0.73%)
Dec 05, 2011 47.81 48.77 47.43 48.76 2,840,720 +1.64(+3.49%)
Dec 02, 2011 47.41 47.97 47.09 47.12 2,097,848 -0.18(-0.38%)
Dec 01, 2011 47.37 47.89 47.18 47.30 2,428,733 -0.29(-0.60%)
Nov 30, 2011 46.38 47.62 46.38 47.58 2,795,500 +2.13(+4.68%)
Nov 29, 2011 45.52 46.03 45.21 45.45 1,827,809 -0.05(-0.12%)
Nov 28, 2011 45.26 45.89 45.01 45.51 1,835,193 +1.47(+3.35%)
Nov 25, 2011 43.79 44.41 43.71 44.03 1,051,455 -0.02(-0.04%)
Nov 23, 2011 44.64 44.78 44.01 44.05 2,007,290 -0.98(-2.18%)
Nov 22, 2011 45.39 45.67 44.49 45.03 2,666,879 -0.33(-0.73%)
Nov 21, 2011 45.93 46.02 44.80 45.37 3,344,803 -1.14(-2.46%)
Nov 18, 2011 46.04 47.14 46.04 46.51 3,289,457 +0.26(+0.56%)
Nov 17, 2011 47.47 47.74 45.84 46.25 3,146,561 -1.52(-3.18%)
Nov 16, 2011 47.81 49.07 47.52 47.77 2,983,373 -0.39(-0.82%)
Nov 15, 2011 47.39 48.40 47.11 48.16 1,827,289 +0.56(+1.18%)
Nov 14, 2011 48.09 48.83 47.52 47.60 2,381,587 -0.68(-1.41%)
Nov 11, 2011 47.72 48.32 47.72 48.28 1,880,248 +1.09(+2.31%)
Nov 10, 2011 47.28 47.52 46.72 47.19 2,002,390 +0.41(+0.88%)
Nov 09, 2011 47.33 47.85 46.52 46.78 2,210,310 -1.55(-3.20%)
Nov 08, 2011 48.14 48.37 47.51 48.32 2,067,586 +0.66(+1.39%)
Nov 07, 2011 47.72 47.90 47.02 47.66 2,038,843 -0.35(-0.73%)
Nov 04, 2011 47.78 48.18 47.42 48.01 1,254,196 -0.21(-0.43%)
Nov 03, 2011 47.45 48.31 46.88 48.22 2,332,924 +1.38(+2.94%)
Nov 02, 2011 46.94 47.53 46.49 46.84 2,914,281 +0.46(+0.98%)
Nov 01, 2011 46.74 47.42 46.25 46.38 3,178,260 -1.58(-3.30%)
Oct 31, 2011 48.20 48.82 47.97 47.97 2,184,899 -0.84(-1.72%)
Oct 28, 2011 48.17 49.15 48.04 48.81 2,686,930 -0.54(-1.09%)
Oct 27, 2011 48.41 49.54 48.26 49.34 2,801,561 +2.00(+4.23%)
Oct 26, 2011 48.11 48.11 46.27 47.34 2,963,016 -0.31(-0.66%)
Oct 25, 2011 49.15 49.15 47.58 47.65 1,764,438 -0.61(-1.26%)
Oct 24, 2011 47.78 48.52 47.66 48.26 2,424,369 +0.45(+0.93%)
Oct 21, 2011 47.22 47.81 46.97 47.81 2,661,151 +1.09(+2.33%)
Oct 20, 2011 46.57 47.00 45.94 46.72 2,017,007 +0.30(+0.65%)
Oct 19, 2011 46.75 47.23 46.32 46.42 1,850,989 -0.50(-1.07%)
Oct 18, 2011 46.69 47.14 46.09 46.92 3,418,642 +0.20(+0.42%)
Oct 17, 2011 47.12 47.53 46.39 46.72 2,036,587 -0.65(-1.38%)
Oct 14, 2011 46.91 47.38 46.72 47.38 1,781,291 +0.91(+1.96%)
Oct 13, 2011 46.21 46.60 45.95 46.46 2,315,839 -0.01(-0.02%)
Oct 12, 2011 46.03 46.74 45.87 46.47 2,729,084 +0.73(+1.60%)
Oct 11, 2011 44.69 45.95 44.69 45.74 3,285,800 +0.81(+1.81%)
Oct 10, 2011 44.02 44.94 43.27 44.93 1,976,264 +1.56(+3.59%)
Oct 07, 2011 43.55 44.07 43.13 43.37 1,768,202 -0.21(-0.49%)
Oct 06, 2011 43.17 43.60 42.17 43.59 2,573,952 +1.37(+3.24%)
Oct 05, 2011 41.88 42.55 41.47 42.22 3,704,622 +0.44(+1.05%)
Oct 04, 2011 40.33 41.81 39.93 41.78 3,270,901 +0.94(+2.31%)
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.