Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.90 47.00 46.55 46.60 131,278 -0.40(-0.85%)
Dec 29, 2011 48.64 48.75 47.00 47.00 179,229 -1.90(-3.89%)
Dec 28, 2011 47.27 48.90 47.24 48.90 162,880 +1.72(+3.65%)
Dec 27, 2011 47.16 47.28 46.80 47.18 67,984 +0.47(+1.01%)
Dec 23, 2011 47.30 47.55 46.65 46.71 187,004 -1.83(-3.77%)
Dec 21, 2011 48.60 49.52 48.42 48.54 230,373 +0.45(+0.94%)
Dec 20, 2011 49.52 49.57 48.00 48.09 473,863 -4.24(-8.10%)
Dec 19, 2011 51.32 52.98 50.69 52.33 436,730 +0.40(+0.77%)
Dec 16, 2011 50.92 52.38 50.54 51.93 382,877 +0.78(+1.53%)
Dec 15, 2011 50.32 51.69 50.00 51.15 377,981 -1.01(-1.94%)
Dec 14, 2011 51.52 52.61 51.00 52.16 662,422 +1.25(+2.46%)
Dec 13, 2011 48.69 51.28 47.85 50.91 548,851 +1.90(+3.88%)
Dec 12, 2011 48.00 49.48 47.90 49.01 421,840 +3.23(+7.06%)
Dec 09, 2011 47.46 47.50 45.74 45.78 297,521 -2.33(-4.84%)
Dec 08, 2011 46.95 48.76 46.52 48.11 474,180 +2.94(+6.50%)
Dec 07, 2011 46.50 47.07 44.89 45.17 316,513 -0.46(-1.00%)
Dec 06, 2011 45.85 46.16 45.02 45.63 231,535 -0.02(-0.05%)
Dec 05, 2011 44.76 46.44 44.54 45.65 594,791 -1.22(-2.60%)
Dec 02, 2011 45.50 46.90 45.34 46.87 295,896 +0.19(+0.41%)
Dec 01, 2011 46.12 47.03 45.37 46.68 352,293 +0.84(+1.83%)
Nov 30, 2011 47.11 47.33 45.70 45.84 762,908 -5.70(-11.06%)
Nov 29, 2011 52.10 52.50 51.07 51.54 352,228 -0.70(-1.34%)
Nov 28, 2011 52.38 53.20 51.54 52.24 523,516 -6.21(-10.62%)
Nov 25, 2011 58.10 58.45 56.44 58.45 320,261 +0.65(+1.12%)
Nov 23, 2011 56.00 57.88 55.55 57.80 681,048 +3.24(+5.94%)
Nov 22, 2011 54.49 55.14 53.60 54.56 310,187 +0.76(+1.41%)
Nov 21, 2011 53.33 54.50 53.12 53.80 449,942 +2.79(+5.47%)
Nov 18, 2011 50.11 51.46 50.01 51.01 323,160 -0.36(-0.70%)
Nov 17, 2011 49.81 51.99 49.39 51.37 612,803 +1.12(+2.23%)
Nov 16, 2011 49.38 50.28 48.31 50.25 339,186 +1.85(+3.82%)
Nov 15, 2011 48.52 49.17 47.75 48.40 449,377 +0.30(+0.62%)
Nov 14, 2011 47.28 48.41 47.03 48.10 276,855 +2.15(+4.68%)
Nov 11, 2011 46.99 47.04 45.75 45.95 279,784 -2.82(-5.78%)
Nov 10, 2011 48.80 50.00 47.80 48.77 321,901 -1.78(-3.53%)
Nov 09, 2011 49.04 50.59 48.70 50.55 571,517 +5.82(+13.01%)
Nov 08, 2011 45.53 46.56 44.57 44.73 292,175 -1.83(-3.93%)
Nov 07, 2011 47.02 47.85 46.25 46.56 356,533 -0.23(-0.49%)
Nov 04, 2011 46.39 47.61 46.10 46.79 296,231 +1.84(+4.09%)
Nov 03, 2011 46.25 47.81 44.77 44.95 498,397 -3.12(-6.49%)
Nov 02, 2011 48.64 48.98 47.36 48.07 205,409 -1.64(-3.30%)
Nov 01, 2011 50.65 51.37 48.46 49.71 579,100 +3.77(+8.20%)
Oct 31, 2011 43.98 45.94 43.62 45.94 517,448 +4.14(+9.91%)
Oct 28, 2011 42.00 42.34 41.61 41.80 182,313 +1.14(+2.80%)
Oct 27, 2011 41.89 42.77 40.21 40.66 711,126 -5.52(-11.95%)
Oct 26, 2011 46.00 48.71 45.74 46.18 319,587 -1.73(-3.61%)
Oct 25, 2011 46.96 48.50 46.61 47.91 372,648 +1.45(+3.12%)
Oct 24, 2011 48.21 48.33 46.22 46.46 299,102 -1.45(-3.03%)
Oct 21, 2011 49.34 49.34 47.80 47.91 309,843 -3.41(-6.64%)
Oct 20, 2011 51.05 53.39 50.68 51.32 540,967 -0.29(-0.56%)
Oct 19, 2011 49.80 51.87 49.69 51.61 278,170 +2.10(+4.24%)
Oct 18, 2011 51.78 52.90 48.84 49.51 357,545 -1.96(-3.80%)
Oct 17, 2011 49.35 51.66 49.35 51.47 426,986 +3.19(+6.61%)
Oct 14, 2011 48.53 49.37 48.06 48.28 188,012 -1.70(-3.40%)
Oct 13, 2011 50.88 51.61 49.64 49.98 291,616 +0.16(+0.32%)
Oct 12, 2011 50.23 50.35 48.73 49.82 333,474 -2.28(-4.38%)
Oct 11, 2011 53.32 53.74 51.76 52.10 192,989 +0.11(+0.21%)
Oct 10, 2011 54.10 54.10 51.91 51.99 471,781 -5.22(-9.12%)
Oct 07, 2011 55.13 58.31 54.80 57.21 498,907 +1.36(+2.44%)
Oct 06, 2011 56.90 57.12 55.63 55.85 325,742 -3.93(-6.57%)
Oct 05, 2011 61.94 63.08 59.59 59.78 396,499 -2.54(-4.08%)
Oct 04, 2011 67.25 68.98 62.16 62.32 666,828 -2.73(-4.20%)
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.