Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 58.33 58.52 57.61 57.89 1,272,805 -0.06(-0.10%)
Jan 30, 2012 57.84 58.22 57.70 57.95 821,265 -0.28(-0.48%)
Jan 27, 2012 58.50 58.76 58.00 58.23 855,781 -0.39(-0.67%)
Jan 26, 2012 59.85 59.85 58.39 58.62 1,049,977 -1.03(-1.73%)
Jan 25, 2012 58.95 60.00 58.75 59.65 1,507,432 +0.39(+0.66%)
Jan 24, 2012 58.71 59.50 58.64 59.26 818,371 +0.08(+0.14%)
Jan 23, 2012 59.70 59.85 58.73 59.18 952,079 -0.69(-1.15%)
Jan 20, 2012 59.93 60.69 59.46 59.87 1,781,340 -0.09(-0.15%)
Jan 19, 2012 59.71 61.46 57.60 59.96 3,315,675 +3.12(+5.49%)
Jan 18, 2012 56.75 57.10 56.40 56.84 2,539,850 +0.04(+0.07%)
Jan 17, 2012 57.74 57.96 56.66 56.80 1,772,928 -0.35(-0.61%)
Jan 13, 2012 57.02 57.30 56.81 57.15 752,333 -0.35(-0.61%)
Jan 12, 2012 57.20 57.71 57.13 57.50 1,093,757 +0.30(+0.52%)
Jan 11, 2012 57.20 57.26 56.69 57.20 520,343 +0.00(+0.00%)
Jan 10, 2012 57.45 57.62 57.12 57.20 1,183,558 +0.20(+0.35%)
Jan 09, 2012 56.53 57.11 56.32 57.00 660,002 +0.45(+0.80%)
Jan 06, 2012 56.36 56.99 56.04 56.55 1,089,672 +0.13(+0.23%)
Jan 05, 2012 56.08 56.45 55.54 56.42 912,617 -0.03(-0.05%)
Jan 04, 2012 55.93 56.52 55.32 56.45 1,034,089 +1.08(+1.95%)
Dec 30, 2011 55.33 56.00 55.33 55.37 641,977 +0.02(+0.04%)
Dec 29, 2011 54.93 55.62 54.85 55.35 1,045,831 +0.51(+0.93%)
Dec 28, 2011 55.73 56.19 54.77 54.84 856,267 -0.79(-1.42%)
Dec 27, 2011 55.66 55.71 55.21 55.63 667,051 -0.01(-0.02%)
Dec 23, 2011 55.62 55.89 55.19 55.64 878,837 +0.58(+1.05%)
Dec 21, 2011 55.26 55.30 54.55 55.06 894,216 -0.12(-0.22%)
Dec 20, 2011 54.05 55.25 54.03 55.18 1,057,006 +1.99(+3.74%)
Dec 19, 2011 54.18 54.27 53.05 53.19 849,043 -0.51(-0.95%)
Dec 16, 2011 54.04 54.67 52.90 53.70 1,987,241 +0.11(+0.21%)
Dec 15, 2011 53.65 53.92 53.11 53.59 1,282,551 +0.41(+0.77%)
Dec 14, 2011 53.34 53.66 53.05 53.18 1,626,650 -0.47(-0.88%)
Dec 13, 2011 53.92 54.53 53.28 53.65 1,814,165 +0.00(+0.00%)
Dec 12, 2011 53.44 53.77 52.94 53.65 1,283,169 -0.29(-0.54%)
Dec 09, 2011 53.33 54.16 53.21 53.94 1,038,997 +0.86(+1.62%)
Dec 08, 2011 54.13 54.50 52.93 53.08 1,146,242 -1.42(-2.61%)
Dec 07, 2011 54.17 55.00 53.58 54.50 1,219,746 -0.11(-0.20%)
Dec 06, 2011 55.02 55.25 54.59 54.61 721,256 -0.42(-0.76%)
Dec 05, 2011 55.24 55.68 54.64 55.03 905,328 +0.69(+1.27%)
Dec 02, 2011 55.86 55.90 54.26 54.34 874,783 -1.08(-1.95%)
Dec 01, 2011 54.95 55.61 54.80 55.42 662,537 +0.52(+0.95%)
Nov 30, 2011 54.82 55.94 54.38 54.90 1,426,090 +1.72(+3.23%)
Nov 29, 2011 53.46 53.85 53.09 53.18 835,428 -0.06(-0.11%)
Nov 28, 2011 52.73 53.37 52.69 53.24 1,100,857 +1.69(+3.28%)
Nov 25, 2011 51.00 52.20 50.89 51.55 447,733 +0.39(+0.76%)
Nov 23, 2011 51.67 51.78 51.07 51.16 1,650,941 -1.21(-2.31%)
Nov 22, 2011 52.39 52.73 52.08 52.37 2,082,339 -0.18(-0.34%)
Nov 21, 2011 52.71 52.86 51.83 52.55 1,244,785 -1.16(-2.16%)
Nov 18, 2011 53.48 53.99 53.01 53.71 871,915 +0.57(+1.07%)
Nov 17, 2011 54.00 54.14 52.45 53.14 1,337,857 -1.21(-2.23%)
Nov 16, 2011 54.38 55.46 54.24 54.35 1,046,088 -0.77(-1.40%)
Nov 15, 2011 54.84 55.48 54.59 55.12 848,827 +0.11(+0.20%)
Nov 14, 2011 55.15 55.80 54.79 55.01 853,587 -0.25(-0.45%)
Nov 11, 2011 55.78 55.99 54.90 55.26 1,081,221 +0.31(+0.56%)
Nov 10, 2011 54.96 55.64 54.72 54.95 1,168,015 +0.78(+1.44%)
Nov 09, 2011 54.40 55.22 54.08 54.17 1,038,949 -2.10(-3.73%)
Nov 08, 2011 55.82 56.35 55.21 56.27 673,389 +0.85(+1.53%)
Nov 07, 2011 54.73 55.51 54.19 55.42 872,917 +0.92(+1.69%)
Nov 04, 2011 54.67 54.79 53.89 54.50 751,690 -0.65(-1.18%)
Nov 03, 2011 53.89 55.28 53.51 55.15 1,384,113 +1.06(+1.96%)
Nov 02, 2011 54.19 54.67 53.91 54.09 1,003,692 +0.61(+1.14%)
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.