Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 60.39 61.99 60.38 61.97 622,966 +3.08(+5.23%)
Nov 29, 2011 58.44 59.16 58.11 58.89 522,205 +0.53(+0.91%)
Nov 28, 2011 58.62 59.38 57.77 58.36 524,237 +1.43(+2.51%)
Nov 25, 2011 56.50 57.43 56.10 56.93 232,255 +0.08(+0.14%)
Nov 23, 2011 57.39 57.99 56.41 56.85 256,481 -1.00(-1.73%)
Nov 22, 2011 58.59 58.70 57.38 57.85 605,730 -0.76(-1.30%)
Nov 21, 2011 57.89 58.68 57.22 58.61 911,315 -0.10(-0.17%)
Nov 18, 2011 58.57 58.86 57.58 58.71 494,129 +0.46(+0.79%)
Nov 17, 2011 58.63 58.85 57.66 58.25 705,400 -0.69(-1.17%)
Nov 16, 2011 58.48 60.16 57.73 58.94 345,478 -0.21(-0.36%)
Nov 15, 2011 58.36 59.72 58.18 59.15 181,231 +0.48(+0.82%)
Nov 14, 2011 58.43 59.33 58.35 58.67 183,157 -0.15(-0.26%)
Nov 11, 2011 58.30 59.28 58.13 58.82 204,193 +1.12(+1.94%)
Nov 10, 2011 57.63 57.92 56.71 57.70 286,213 +0.77(+1.35%)
Nov 09, 2011 58.38 58.60 56.80 56.93 319,747 -2.67(-4.48%)
Nov 08, 2011 59.99 60.83 58.74 59.60 506,021 -0.28(-0.47%)
Nov 07, 2011 57.80 59.97 57.58 59.88 686,019 +1.94(+3.35%)
Nov 04, 2011 57.26 58.25 56.66 57.94 321,271 -0.03(-0.05%)
Nov 03, 2011 55.04 58.47 53.46 57.97 979,979 +3.66(+6.74%)
Nov 02, 2011 53.73 54.80 53.15 54.31 671,055 +1.37(+2.59%)
Nov 01, 2011 52.51 53.99 52.44 52.94 481,250 -1.42(-2.61%)
Oct 31, 2011 54.14 55.09 53.47 54.36 422,950 -0.57(-1.04%)
Oct 28, 2011 54.80 55.11 54.41 54.93 228,524 -0.13(-0.24%)
Oct 27, 2011 53.26 55.18 53.05 55.06 443,100 +3.41(+6.60%)
Oct 26, 2011 51.91 51.91 50.13 51.65 276,718 +0.32(+0.62%)
Oct 25, 2011 51.47 51.84 50.92 51.33 238,226 -0.42(-0.81%)
Oct 24, 2011 51.15 51.85 50.81 51.75 858,743 +0.79(+1.55%)
Oct 21, 2011 51.20 51.37 50.35 50.96 207,681 +0.31(+0.61%)
Oct 20, 2011 50.44 50.88 49.36 50.65 201,606 +0.14(+0.28%)
Oct 19, 2011 51.45 51.84 50.39 50.51 183,789 -1.06(-2.06%)
Oct 18, 2011 50.75 51.85 50.04 51.57 232,754 +1.01(+2.00%)
Oct 17, 2011 51.48 51.82 50.40 50.56 317,864 -1.34(-2.58%)
Oct 14, 2011 51.49 52.03 51.23 51.90 185,726 +1.03(+2.02%)
Oct 13, 2011 50.25 50.96 50.07 50.87 193,558 +0.35(+0.69%)
Oct 12, 2011 50.04 51.23 49.83 50.52 234,982 +0.74(+1.49%)
Oct 11, 2011 48.88 49.93 48.42 49.78 584,800 +0.64(+1.30%)
Oct 10, 2011 48.78 49.19 48.25 49.14 746,935 +1.16(+2.42%)
Oct 07, 2011 48.80 48.98 47.84 47.98 963,668 -0.65(-1.34%)
Oct 06, 2011 48.30 48.81 47.80 48.63 642,887 -0.02(-0.04%)
Oct 05, 2011 47.77 49.05 47.29 48.65 441,387 +1.05(+2.21%)
Oct 04, 2011 46.04 47.61 45.96 47.60 604,798 +1.08(+2.32%)
Oct 03, 2011 48.92 49.12 46.14 46.52 695,235 -2.52(-5.14%)
Sep 30, 2011 50.11 50.58 48.96 49.04 471,795 -1.91(-3.75%)
Sep 29, 2011 51.39 51.68 49.63 50.95 287,114 +0.40(+0.79%)
Sep 28, 2011 52.09 53.16 50.46 50.55 380,960 -1.64(-3.14%)
Sep 27, 2011 51.95 52.75 51.19 52.19 433,954 +1.36(+2.68%)
Sep 26, 2011 50.12 50.88 48.94 50.83 293,391 +1.01(+2.03%)
Sep 23, 2011 49.08 50.03 48.64 49.82 438,525 +0.51(+1.03%)
Sep 22, 2011 50.00 50.52 48.75 49.31 487,989 -1.74(-3.41%)
Sep 21, 2011 52.48 53.63 50.96 51.05 490,326 -1.41(-2.69%)
Sep 20, 2011 53.86 54.49 52.40 52.46 579,482 -1.27(-2.36%)
Sep 19, 2011 52.94 54.14 52.30 53.73 457,143 -0.32(-0.59%)
Sep 16, 2011 53.98 54.49 53.43 54.05 605,417 +0.08(+0.15%)
Sep 15, 2011 53.54 54.02 52.65 53.97 423,675 +0.90(+1.70%)
Sep 14, 2011 51.96 53.90 51.50 53.07 586,169 +1.59(+3.09%)
Sep 13, 2011 51.41 51.82 50.74 51.48 386,363 +0.27(+0.53%)
Sep 12, 2011 49.68 51.23 49.58 51.21 525,338 +0.72(+1.43%)
Sep 09, 2011 51.30 51.79 50.04 50.49 560,948 -1.32(-2.55%)
Sep 08, 2011 52.55 53.32 51.78 51.81 713,238 -1.19(-2.25%)
Sep 07, 2011 52.05 53.03 51.84 53.00 478,347 +1.67(+3.25%)
Sep 06, 2011 49.71 51.45 48.91 51.33 682,026 +0.12(+0.23%)
Sep 02, 2011 52.28 52.45 50.91 51.21 575,402 -1.80(-3.40%)
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.