Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 52.69 52.86 52.22 52.56 1,683,015 +0.15(+0.28%)
Jan 30, 2012 52.09 52.49 51.78 52.41 2,329,982 -0.21(-0.40%)
Jan 27, 2012 52.76 52.94 52.51 52.62 2,025,085 -0.22(-0.41%)
Jan 26, 2012 53.26 53.41 52.63 52.83 2,346,869 -0.16(-0.30%)
Jan 25, 2012 52.64 53.14 52.57 52.99 2,453,663 -0.04(-0.08%)
Jan 24, 2012 52.42 53.38 52.42 53.03 2,680,447 +0.50(+0.96%)
Jan 23, 2012 52.57 52.89 52.37 52.53 1,390,213 +0.03(+0.05%)
Jan 20, 2012 52.36 52.86 52.31 52.50 2,166,653 +0.20(+0.38%)
Jan 19, 2012 52.60 52.69 52.22 52.30 3,218,377 -0.34(-0.64%)
Jan 18, 2012 51.87 52.71 51.74 52.64 1,840,147 +0.78(+1.51%)
Jan 17, 2012 52.25 52.33 51.70 51.86 1,793,481 -0.04(-0.08%)
Jan 13, 2012 51.80 52.00 51.63 51.90 1,810,181 -0.10(-0.20%)
Jan 12, 2012 51.71 52.07 51.50 52.01 1,789,428 +0.42(+0.81%)
Jan 11, 2012 51.14 51.76 50.82 51.59 1,817,259 +0.39(+0.76%)
Jan 10, 2012 51.23 51.63 51.05 51.20 2,189,398 +0.29(+0.56%)
Jan 09, 2012 50.85 50.92 50.42 50.91 1,713,445 +0.23(+0.45%)
Jan 06, 2012 50.64 50.89 50.31 50.69 1,304,807 +0.07(+0.14%)
Jan 05, 2012 50.36 50.69 49.95 50.62 1,953,808 +0.12(+0.24%)
Jan 04, 2012 50.28 50.75 50.23 50.49 1,944,984 +0.23(+0.45%)
Dec 30, 2011 50.11 50.55 50.11 50.27 1,407,004 +0.16(+0.31%)
Dec 29, 2011 49.23 50.17 49.20 50.11 2,554,687 +0.95(+1.93%)
Dec 28, 2011 49.78 49.78 49.05 49.16 1,694,682 -0.62(-1.24%)
Dec 27, 2011 49.52 49.92 49.41 49.78 1,438,901 +0.30(+0.60%)
Dec 23, 2011 49.19 49.52 48.84 49.49 1,231,221 +0.66(+1.35%)
Dec 21, 2011 48.52 48.93 48.40 48.83 2,996,704 +0.58(+1.21%)
Dec 20, 2011 47.49 48.35 47.22 48.24 3,124,000 +1.19(+2.53%)
Dec 19, 2011 47.78 47.86 46.98 47.05 2,528,578 -0.53(-1.11%)
Dec 16, 2011 47.46 48.06 47.39 47.58 4,225,990 +0.50(+1.05%)
Dec 15, 2011 47.31 47.35 46.83 47.09 2,305,285 +0.23(+0.50%)
Dec 14, 2011 47.09 47.53 46.78 46.85 3,173,725 -0.51(-1.08%)
Dec 13, 2011 47.94 48.15 47.14 47.36 3,146,025 -0.55(-1.16%)
Dec 12, 2011 48.17 48.19 47.75 47.92 2,967,130 -0.51(-1.06%)
Dec 09, 2011 47.88 48.84 47.65 48.43 5,512,353 +0.42(+0.87%)
Dec 08, 2011 48.00 48.43 47.95 48.01 9,288,534 +0.03(+0.05%)
Dec 07, 2011 48.07 48.13 47.87 47.99 4,653,797 -0.16(-0.34%)
Dec 06, 2011 48.00 48.30 47.69 48.15 2,947,737 +0.30(+0.63%)
Dec 05, 2011 48.91 49.07 47.64 47.85 3,532,117 -0.53(-1.09%)
Dec 02, 2011 49.34 49.60 48.29 48.38 4,057,815 +0.19(+0.40%)
Dec 01, 2011 48.46 48.96 47.37 48.19 12,427,492 -1.21(-2.46%)
Nov 30, 2011 49.38 49.90 49.17 49.40 18,072,190 +1.34(+2.79%)
Nov 29, 2011 47.99 48.26 47.70 48.06 4,175,331 +0.10(+0.20%)
Nov 28, 2011 47.37 48.00 47.29 47.96 4,296,672 +1.60(+3.46%)
Nov 25, 2011 45.41 46.40 45.35 46.36 2,312,908 +0.72(+1.58%)
Nov 23, 2011 45.52 46.05 45.28 45.64 4,105,770 -0.29(-0.62%)
Nov 22, 2011 46.05 46.39 45.67 45.92 3,399,438 -0.09(-0.19%)
Nov 21, 2011 46.27 46.57 45.92 46.01 3,482,190 -0.96(-2.05%)
Nov 18, 2011 47.14 47.29 46.73 46.97 3,702,609 +0.04(+0.09%)
Nov 17, 2011 47.27 47.69 46.64 46.93 2,040,159 -0.63(-1.33%)
Nov 16, 2011 47.67 48.36 47.51 47.56 1,651,760 -0.64(-1.33%)
Nov 15, 2011 48.10 48.52 47.86 48.20 2,233,512 +0.01(+0.02%)
Nov 14, 2011 48.78 48.78 48.11 48.19 2,000,758 -0.48(-0.98%)
Nov 11, 2011 47.74 48.70 47.68 48.67 2,104,574 +1.26(+2.67%)
Nov 10, 2011 47.05 47.57 46.65 47.41 2,852,611 +0.79(+1.69%)
Nov 09, 2011 47.54 47.64 46.48 46.62 3,081,934 -2.03(-4.17%)
Nov 08, 2011 48.33 48.72 47.80 48.65 1,845,038 +0.41(+0.84%)
Nov 07, 2011 47.79 48.26 47.42 48.24 2,338,768 +0.56(+1.18%)
Nov 04, 2011 47.81 47.92 46.87 47.67 2,872,783 -0.50(-1.04%)
Nov 03, 2011 47.31 48.25 47.05 48.18 3,144,111 +1.26(+2.68%)
Nov 02, 2011 46.51 47.27 46.35 46.92 3,889,686 +1.46(+3.22%)
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.