Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 56.50 57.94 56.48 57.91 10,992,829 +1.77(+3.15%)
Nov 29, 2011 55.88 56.38 55.46 56.14 8,167,606 +0.24(+0.43%)
Nov 28, 2011 55.58 55.97 55.03 55.90 6,852,595 +1.25(+2.29%)
Nov 25, 2011 54.59 55.13 54.59 54.65 2,816,603 -0.29(-0.53%)
Nov 23, 2011 55.60 55.68 54.92 54.94 6,026,421 -0.72(-1.29%)
Nov 22, 2011 54.80 55.71 54.63 55.66 9,558,993 +0.69(+1.26%)
Nov 21, 2011 55.30 55.46 54.91 54.97 7,973,712 -0.60(-1.08%)
Nov 18, 2011 55.72 56.10 55.49 55.57 5,523,181 -0.34(-0.61%)
Nov 17, 2011 55.90 56.56 55.68 55.91 9,742,619 -0.10(-0.18%)
Nov 16, 2011 56.03 56.54 55.78 56.01 20,134,966 -0.58(-1.02%)
Nov 15, 2011 56.96 57.15 56.56 56.59 8,217,902 -0.74(-1.29%)
Nov 14, 2011 57.52 57.80 57.21 57.33 6,204,822 -0.53(-0.92%)
Nov 11, 2011 58.25 58.49 57.80 57.86 5,420,671 -0.10(-0.17%)
Nov 10, 2011 57.57 58.05 57.34 57.96 7,661,843 +0.45(+0.78%)
Nov 09, 2011 57.70 58.19 57.37 57.51 9,588,094 -0.49(-0.84%)
Nov 08, 2011 58.52 58.61 57.55 58.00 8,870,142 -0.43(-0.74%)
Nov 07, 2011 57.85 58.59 57.49 58.43 20,318,306 +3.26(+5.91%)
Nov 04, 2011 55.63 55.77 54.80 55.17 3,565,088 -0.53(-0.95%)
Nov 03, 2011 54.92 55.80 54.92 55.70 4,796,990 +0.90(+1.64%)
Nov 02, 2011 55.57 55.95 54.62 54.80 6,826,811 -0.74(-1.33%)
Nov 01, 2011 56.42 56.66 55.37 55.54 7,996,541 -1.73(-3.02%)
Oct 31, 2011 56.92 57.56 56.63 57.27 8,792,228 +0.03(+0.05%)
Oct 28, 2011 57.75 58.10 56.99 57.24 6,023,476 -0.82(-1.41%)
Oct 27, 2011 57.50 58.39 57.33 58.06 5,936,577 +1.11(+1.95%)
Oct 26, 2011 56.85 57.21 55.99 56.95 6,687,791 +0.48(+0.85%)
Oct 25, 2011 58.46 58.70 56.35 56.47 7,676,678 -2.48(-4.21%)
Oct 24, 2011 58.47 59.05 58.25 58.95 4,404,873 +0.36(+0.61%)
Oct 21, 2011 57.70 58.63 57.50 58.59 6,345,092 +1.32(+2.30%)
Oct 20, 2011 57.49 57.80 56.43 57.27 4,084,773 -0.05(-0.09%)
Oct 19, 2011 57.40 58.00 57.14 57.32 4,470,510 +0.04(+0.07%)
Oct 18, 2011 56.50 57.57 56.03 57.28 6,280,708 +0.84(+1.49%)
Oct 17, 2011 57.26 57.57 56.21 56.44 3,108,164 -1.05(-1.83%)
Oct 14, 2011 57.36 57.51 56.82 57.49 3,268,388 +0.51(+0.90%)
Oct 13, 2011 56.48 57.30 56.40 56.98 5,464,368 +0.34(+0.60%)
Oct 12, 2011 57.42 57.47 56.49 56.64 4,798,038 -0.45(-0.79%)
Oct 11, 2011 57.27 57.62 56.95 57.09 4,641,264 -0.28(-0.49%)
Oct 10, 2011 56.98 57.84 56.83 57.37 3,346,152 +1.10(+1.95%)
Oct 07, 2011 56.85 56.85 55.95 56.27 4,418,118 -0.56(-0.99%)
Oct 06, 2011 55.71 56.85 55.26 56.83 4,827,905 +0.90(+1.61%)
Oct 05, 2011 54.61 56.04 53.95 55.93 7,484,178 +1.58(+2.91%)
Oct 04, 2011 53.37 54.47 52.85 54.35 8,516,422 +0.45(+0.83%)
Oct 03, 2011 54.66 55.34 53.87 53.90 7,461,631 -1.06(-1.93%)
Sep 30, 2011 55.18 56.06 54.93 54.96 6,430,404 -0.82(-1.47%)
Sep 29, 2011 56.34 56.77 54.99 55.78 5,152,610 +0.11(+0.20%)
Sep 28, 2011 56.83 57.04 55.63 55.67 5,663,556 -0.85(-1.50%)
Sep 27, 2011 55.97 56.81 55.63 56.52 5,868,668 +1.09(+1.97%)
Sep 26, 2011 55.24 55.50 54.66 55.43 5,903,732 +0.33(+0.60%)
Sep 23, 2011 54.61 55.24 53.86 55.10 5,431,114 +0.06(+0.11%)
Sep 22, 2011 54.94 55.45 54.28 55.04 8,969,096 -1.00(-1.78%)
Sep 21, 2011 57.19 57.36 56.00 56.04 5,159,982 -1.33(-2.32%)
Sep 20, 2011 56.87 57.84 56.71 57.37 5,168,878 +0.84(+1.49%)
Sep 19, 2011 56.12 56.91 55.91 56.53 4,541,363 -0.18(-0.32%)
Sep 16, 2011 56.40 56.75 55.59 56.71 7,635,057 +0.45(+0.80%)
Sep 15, 2011 55.77 56.46 55.55 56.26 5,875,995 +1.00(+1.81%)
Sep 14, 2011 54.93 55.77 54.40 55.26 6,070,123 +0.35(+0.64%)
Sep 13, 2011 54.37 55.07 53.98 54.91 4,950,347 +0.85(+1.57%)
Sep 12, 2011 53.29 54.16 53.26 54.06 5,406,666 +0.02(+0.03%)
Sep 09, 2011 53.39 55.09 53.39 54.04 7,617,265 -1.27(-2.29%)
Sep 08, 2011 55.20 55.59 55.04 55.31 4,500,916 -0.07(-0.13%)
Sep 07, 2011 54.92 55.48 54.49 55.38 6,462,430 +0.86(+1.58%)
Sep 06, 2011 52.51 54.64 52.50 54.52 6,889,209 +0.42(+0.78%)
Sep 02, 2011 54.42 55.20 54.07 54.10 6,219,176 -0.92(-1.67%)
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.