Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 51.14 51.39 50.26 50.43 45,213,012 -1.05(-2.05%)
Jan 30, 2012 51.35 51.49 50.94 51.48 29,670,538 -0.20(-0.40%)
Jan 27, 2012 51.93 52.09 51.65 51.68 26,534,564 -0.57(-1.08%)
Jan 26, 2012 52.77 52.82 52.09 52.25 26,002,440 -0.27(-0.52%)
Jan 25, 2012 52.25 52.62 51.67 52.52 30,227,310 +0.02(+0.05%)
Jan 24, 2012 52.44 52.52 52.18 52.50 20,531,784 -0.17(-0.33%)
Jan 23, 2012 52.69 52.96 52.41 52.67 25,487,976 -0.01(-0.02%)
Jan 20, 2012 52.44 52.68 52.22 52.68 31,920,674 +0.28(+0.53%)
Jan 19, 2012 51.99 52.53 51.65 52.41 27,205,506 +0.35(+0.67%)
Jan 18, 2012 51.37 52.09 51.16 52.06 27,822,568 +0.46(+0.89%)
Jan 17, 2012 51.64 51.87 51.43 51.60 25,952,182 +0.49(+0.95%)
Jan 13, 2012 50.68 51.14 50.47 51.11 25,825,552 +0.08(+0.17%)
Jan 12, 2012 50.82 51.14 50.55 51.03 28,824,200 -0.20(-0.40%)
Jan 11, 2012 51.25 51.43 50.87 51.23 24,629,804 -0.39(-0.75%)
Jan 10, 2012 51.83 51.91 51.41 51.62 21,722,336 +0.13(+0.26%)
Jan 09, 2012 51.19 51.57 51.17 51.49 19,369,950 +0.23(+0.45%)
Jan 06, 2012 51.74 51.79 51.25 51.26 26,474,142 -0.39(-0.75%)
Jan 05, 2012 51.57 51.76 51.14 51.64 28,982,758 -0.16(-0.30%)
Jan 04, 2012 51.66 51.88 51.25 51.80 26,787,252 +0.76(+1.49%)
Dec 30, 2011 51.24 51.36 50.93 51.04 16,223,394 -0.31(-0.60%)
Dec 29, 2011 50.64 51.38 50.64 51.35 16,697,190 +0.66(+1.29%)
Dec 28, 2011 51.28 51.45 50.59 50.69 21,197,028 -0.66(-1.29%)
Dec 27, 2011 51.17 51.56 51.16 51.35 16,845,016 +0.04(+0.07%)
Dec 23, 2011 50.75 51.32 50.71 51.32 17,023,472 +1.26(+2.53%)
Dec 21, 2011 49.39 50.19 49.38 50.05 31,800,012 +0.67(+1.37%)
Dec 20, 2011 48.57 49.38 48.54 49.38 35,117,260 +1.49(+3.11%)
Dec 19, 2011 48.32 48.45 47.80 47.89 26,650,372 -0.38(-0.79%)
Dec 16, 2011 48.62 48.72 48.10 48.27 55,574,884 +0.08(+0.16%)
Dec 15, 2011 48.13 48.54 48.04 48.19 29,799,244 +0.36(+0.74%)
Dec 14, 2011 47.93 48.27 47.37 47.84 39,743,928 -0.66(-1.35%)
Dec 13, 2011 48.54 49.26 48.26 48.49 36,300,504 +0.29(+0.60%)
Dec 12, 2011 48.61 48.83 47.70 48.20 29,627,674 -0.78(-1.59%)
Dec 09, 2011 48.55 49.23 48.38 48.98 36,273,656 +0.89(+1.84%)
Dec 08, 2011 48.63 48.69 47.90 48.10 30,609,812 -0.73(-1.49%)
Dec 07, 2011 48.54 49.29 48.38 48.82 32,620,534 +0.16(+0.32%)
Dec 06, 2011 48.55 49.16 48.35 48.67 33,416,472 +0.22(+0.46%)
Dec 05, 2011 48.70 48.88 48.05 48.45 30,381,404 +0.40(+0.83%)
Dec 02, 2011 48.58 48.62 47.96 48.05 32,318,608 +0.00(+0.00%)
Dec 01, 2011 48.29 48.38 47.79 48.05 28,246,852 -0.39(-0.81%)
Nov 30, 2011 47.22 48.49 47.19 48.44 56,347,044 +2.11(+4.56%)
Nov 29, 2011 46.01 46.67 45.85 46.33 32,828,168 +0.66(+1.44%)
Nov 28, 2011 45.67 46.07 45.36 45.67 33,459,540 +1.17(+2.63%)
Nov 25, 2011 44.87 45.28 44.50 44.50 17,029,028 -0.41(-0.91%)
Nov 23, 2011 45.18 45.36 44.88 44.91 38,747,448 -0.87(-1.91%)
Nov 22, 2011 45.99 46.43 45.69 45.78 31,407,372 -0.53(-1.14%)
Nov 21, 2011 46.08 46.57 45.80 46.31 33,551,310 -0.60(-1.27%)
Nov 18, 2011 47.10 47.38 46.43 46.91 38,374,128 +0.02(+0.05%)
Nov 17, 2011 47.04 47.83 46.43 46.89 43,117,284 -0.23(-0.50%)
Nov 16, 2011 47.11 48.02 47.01 47.12 33,838,520 -0.51(-1.06%)
Nov 15, 2011 47.49 48.08 47.27 47.63 32,340,518 +0.08(+0.16%)
Nov 14, 2011 47.89 48.02 47.20 47.55 22,567,226 -0.46(-0.95%)
Nov 11, 2011 47.95 48.14 47.78 48.01 25,133,680 +0.61(+1.30%)
Nov 10, 2011 47.29 47.58 46.75 47.39 31,002,102 +0.79(+1.69%)
Nov 09, 2011 46.91 47.52 46.39 46.60 40,069,572 -1.43(-2.97%)
Nov 08, 2011 47.72 48.10 47.35 48.03 31,591,688 +0.53(+1.12%)
Nov 07, 2011 47.18 47.58 46.76 47.50 30,065,478 +0.50(+1.06%)
Nov 04, 2011 46.73 47.06 46.32 47.00 30,393,170 -0.20(-0.43%)
Nov 03, 2011 46.81 47.29 46.36 47.21 40,895,532 +0.89(+1.93%)
Nov 02, 2011 46.31 46.45 45.79 46.31 36,350,152 +0.86(+1.88%)
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.