Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 54.06 54.54 53.41 53.48 2,147,435 -2.35(-4.21%)
Oct 31, 2011 55.04 56.77 55.04 55.83 1,465,149 +0.02(+0.04%)
Oct 28, 2011 55.49 56.12 53.38 55.81 2,407,229 -0.31(-0.55%)
Oct 27, 2011 55.82 56.83 55.34 56.12 1,665,066 +1.97(+3.64%)
Oct 26, 2011 55.50 55.78 53.75 54.15 1,237,140 -0.48(-0.88%)
Oct 25, 2011 55.70 55.77 54.52 54.63 1,159,347 -1.15(-2.06%)
Oct 24, 2011 55.15 55.88 54.90 55.78 1,127,592 +0.62(+1.12%)
Oct 21, 2011 54.39 55.19 54.24 55.16 1,197,350 +1.30(+2.41%)
Oct 20, 2011 53.74 54.34 53.31 53.86 1,384,266 +0.30(+0.56%)
Oct 19, 2011 54.48 54.95 53.37 53.56 1,587,884 -0.92(-1.69%)
Oct 18, 2011 53.60 54.70 53.48 54.48 1,902,991 +0.69(+1.28%)
Oct 17, 2011 55.17 55.37 53.64 53.79 1,807,761 -1.79(-3.22%)
Oct 14, 2011 57.16 57.34 55.28 55.58 1,868,002 -0.40(-0.71%)
Oct 13, 2011 56.07 56.31 54.86 55.98 1,437,798 -0.51(-0.90%)
Oct 12, 2011 57.19 57.19 56.27 56.49 1,301,729 -0.37(-0.65%)
Oct 11, 2011 55.53 57.19 55.50 56.86 1,482,158 +0.91(+1.63%)
Oct 10, 2011 55.89 56.53 55.21 55.95 1,266,934 +1.10(+2.01%)
Oct 07, 2011 55.41 56.13 54.56 54.85 1,261,222 -0.08(-0.15%)
Oct 06, 2011 54.48 55.22 54.48 54.93 1,411,912 +0.81(+1.50%)
Oct 05, 2011 52.94 54.19 52.76 54.12 1,517,290 +1.32(+2.50%)
Oct 04, 2011 50.19 52.82 50.04 52.80 3,627,280 +1.71(+3.35%)
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.