Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 55.09 55.26 55.06 55.07 1,439,694 -0.07(-0.13%)
Dec 29, 2011 55.00 55.24 54.90 55.14 2,381,869 +0.29(+0.52%)
Dec 28, 2011 55.00 55.09 54.73 54.86 1,738,974 -0.23(-0.41%)
Dec 27, 2011 54.94 55.10 54.74 55.08 2,175,088 +0.13(+0.23%)
Dec 23, 2011 54.71 55.00 54.59 54.96 2,119,221 +0.28(+0.52%)
Dec 21, 2011 54.30 54.69 54.18 54.67 3,998,314 +0.20(+0.36%)
Dec 20, 2011 54.22 54.47 54.15 54.47 4,438,123 +0.66(+1.24%)
Dec 19, 2011 53.87 54.11 53.75 53.81 2,802,965 -0.07(-0.13%)
Dec 16, 2011 53.78 53.89 53.65 53.88 1,851,474 +0.20(+0.37%)
Dec 15, 2011 53.82 53.82 53.61 53.68 1,988,179 +0.21(+0.40%)
Dec 14, 2011 53.57 53.64 53.34 53.47 3,052,466 -0.11(-0.21%)
Dec 13, 2011 53.89 54.02 53.48 53.58 2,132,495 -0.25(-0.47%)
Dec 12, 2011 53.78 53.84 53.58 53.84 1,847,618 -0.16(-0.29%)
Dec 09, 2011 53.82 54.01 53.75 53.99 1,836,243 +0.42(+0.79%)
Dec 08, 2011 53.63 53.84 53.53 53.57 2,426,311 -0.23(-0.42%)
Dec 07, 2011 53.99 54.02 53.70 53.80 2,086,644 -0.38(-0.70%)
Dec 06, 2011 53.82 54.26 53.70 54.18 3,616,263 +0.27(+0.50%)
Dec 05, 2011 53.87 54.12 53.68 53.91 4,366,312 +0.28(+0.53%)
Dec 02, 2011 53.47 53.68 53.30 53.63 4,079,057 +0.33(+0.61%)
Dec 01, 2011 53.13 53.42 53.07 53.30 4,055,542 +0.07(+0.12%)
Nov 30, 2011 53.09 53.23 52.87 53.23 3,727,024 +0.86(+1.64%)
Nov 29, 2011 52.34 52.48 52.24 52.38 2,295,484 +0.17(+0.32%)
Nov 28, 2011 52.32 52.38 51.87 52.21 2,371,511 +1.01(+1.98%)
Nov 25, 2011 51.16 51.73 50.87 51.20 1,690,690 +0.00(+0.00%)
Nov 23, 2011 51.82 51.97 51.00 51.20 4,184,766 -0.80(-1.54%)
Nov 22, 2011 52.42 52.52 51.91 52.00 5,390,327 -0.37(-0.70%)
Nov 21, 2011 52.57 52.81 52.20 52.36 3,765,192 -0.56(-1.06%)
Nov 18, 2011 53.04 53.09 52.88 52.93 2,483,022 +0.04(+0.08%)
Nov 17, 2011 53.25 53.31 52.63 52.88 4,063,746 -0.22(-0.42%)
Nov 16, 2011 53.39 53.47 53.02 53.11 2,918,402 -0.41(-0.76%)
Nov 15, 2011 53.54 53.63 53.36 53.52 2,191,857 -0.14(-0.26%)
Nov 14, 2011 53.87 54.01 53.49 53.66 1,927,556 -0.39(-0.73%)
Nov 11, 2011 53.67 54.08 53.61 54.05 1,338,245 +0.67(+1.26%)
Nov 10, 2011 53.75 53.84 53.29 53.38 6,063,926 -0.08(-0.16%)
Nov 09, 2011 53.78 53.90 53.26 53.46 2,858,826 -0.89(-1.63%)
Nov 08, 2011 54.35 54.43 54.09 54.35 1,739,978 +0.14(+0.26%)
Nov 07, 2011 54.53 54.53 54.06 54.20 3,773,521 -0.32(-0.59%)
Nov 04, 2011 54.23 54.56 53.98 54.53 6,920,316 -0.03(-0.05%)
Nov 03, 2011 54.53 54.56 54.01 54.56 1,863,517 +0.53(+0.99%)
Nov 02, 2011 53.87 54.11 53.70 54.02 2,346,012 +0.53(+1.00%)
Nov 01, 2011 53.60 54.12 53.39 53.49 4,865,506 -0.94(-1.73%)
Oct 31, 2011 54.54 54.60 54.19 54.43 3,096,912 -0.32(-0.59%)
Oct 28, 2011 54.78 54.89 54.67 54.75 3,565,777 -0.24(-0.43%)
Oct 27, 2011 55.10 55.45 54.70 54.99 8,183,366 +0.94(+1.73%)
Oct 26, 2011 54.50 54.53 53.90 54.05 3,547,135 -0.03(-0.05%)
Oct 25, 2011 54.75 54.89 54.04 54.08 5,761,596 -1.10(-2.00%)
Oct 24, 2011 53.76 55.30 53.59 55.18 8,991,831 +1.55(+2.89%)
Oct 21, 2011 53.21 53.65 53.20 53.63 2,583,974 +0.67(+1.27%)
Oct 20, 2011 52.71 52.98 52.56 52.96 2,959,354 +0.42(+0.80%)
Oct 19, 2011 52.81 53.08 52.47 52.54 2,868,600 -0.17(-0.32%)
Oct 18, 2011 52.32 52.87 52.07 52.71 2,230,519 +0.42(+0.80%)
Oct 17, 2011 52.24 52.47 52.18 52.29 2,742,875 -0.21(-0.40%)
Oct 14, 2011 52.50 52.59 52.30 52.50 2,329,231 +0.22(+0.43%)
Oct 13, 2011 51.94 52.34 51.68 52.28 5,864,080 -0.07(-0.13%)
Oct 12, 2011 51.57 52.43 51.41 52.35 5,880,053 +1.24(+2.43%)
Oct 11, 2011 51.66 51.66 51.05 51.11 4,732,632 -0.63(-1.21%)
Oct 10, 2011 50.90 51.76 50.81 51.73 2,636,800 +1.23(+2.43%)
Oct 07, 2011 50.88 50.88 49.97 50.51 6,613,017 +0.08(+0.17%)
Oct 06, 2011 50.06 50.42 50.00 50.42 3,832,717 +0.82(+1.66%)
Oct 05, 2011 49.26 49.68 49.08 49.60 4,305,647 +0.24(+0.48%)
Oct 04, 2011 48.93 49.36 47.61 49.36 8,415,441 -0.43(-0.87%)
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.