Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 59.90 61.29 59.67 61.29 22,423,964 +3.24(+5.58%)
Nov 29, 2011 57.20 58.44 57.07 58.05 14,839,149 +0.97(+1.69%)
Nov 28, 2011 57.24 57.43 56.62 57.08 14,097,918 +2.07(+3.77%)
Nov 25, 2011 56.05 56.30 55.01 55.01 8,820,190 -0.87(-1.56%)
Nov 23, 2011 56.88 56.97 55.88 55.88 19,571,600 -1.59(-2.77%)
Nov 22, 2011 57.03 57.97 56.62 57.47 14,997,926 +0.45(+0.79%)
Nov 21, 2011 57.77 57.78 56.30 57.02 25,200,530 -1.32(-2.27%)
Nov 18, 2011 59.91 60.50 58.13 58.34 22,946,442 -1.31(-2.20%)
Nov 17, 2011 60.05 60.87 58.86 59.65 19,787,352 -0.58(-0.96%)
Nov 16, 2011 61.10 61.64 60.05 60.23 21,106,706 -0.84(-1.38%)
Nov 15, 2011 62.82 63.47 60.66 61.07 41,134,944 -1.72(-2.73%)
Nov 14, 2011 62.80 63.12 62.32 62.79 9,353,083 -0.52(-0.82%)
Nov 11, 2011 63.09 63.58 63.05 63.31 10,741,936 +0.92(+1.47%)
Nov 10, 2011 62.28 62.69 61.21 62.39 16,952,366 +0.72(+1.17%)
Nov 09, 2011 62.57 62.98 61.43 61.67 20,396,560 -2.71(-4.21%)
Nov 08, 2011 64.03 64.46 62.98 64.38 13,124,325 +0.67(+1.06%)
Nov 07, 2011 63.07 64.18 62.41 63.70 13,226,325 +0.76(+1.21%)
Nov 04, 2011 62.54 63.04 61.79 62.94 14,210,910 +0.18(+0.28%)
Nov 03, 2011 62.59 62.89 61.92 62.76 15,685,832 +0.94(+1.52%)
Nov 02, 2011 61.48 62.05 60.99 61.82 14,193,041 +1.45(+2.41%)
Nov 01, 2011 60.01 61.31 59.60 60.37 25,731,608 -1.76(-2.83%)
Oct 31, 2011 63.70 63.87 62.12 62.12 19,365,624 -2.71(-4.19%)
Oct 28, 2011 64.37 65.05 63.43 64.84 17,487,892 +0.40(+0.61%)
Oct 27, 2011 63.77 65.06 63.64 64.44 24,148,558 +1.30(+2.06%)
Oct 26, 2011 62.73 63.18 61.77 63.14 16,840,910 +1.34(+2.17%)
Oct 25, 2011 63.05 63.22 61.70 61.80 14,292,364 -1.05(-1.67%)
Oct 24, 2011 62.39 63.20 62.25 62.85 13,378,117 +0.44(+0.70%)
Oct 21, 2011 61.80 62.59 61.63 62.41 18,409,456 +1.27(+2.07%)
Oct 20, 2011 60.72 61.30 60.15 61.14 14,728,097 +0.68(+1.12%)
Oct 19, 2011 60.73 61.55 60.15 60.46 14,629,883 -0.42(-0.69%)
Oct 18, 2011 58.56 61.59 57.94 60.88 20,571,884 +2.57(+4.40%)
Oct 17, 2011 59.08 59.29 58.19 58.32 11,119,401 -1.10(-1.85%)
Oct 14, 2011 58.53 59.47 58.46 59.42 12,455,938 +1.58(+2.74%)
Oct 13, 2011 57.14 58.01 56.92 57.83 11,004,222 +0.01(+0.01%)
Oct 12, 2011 58.02 58.40 57.18 57.82 14,996,822 +0.11(+0.18%)
Oct 11, 2011 57.49 58.33 57.45 57.72 12,872,740 -0.35(-0.61%)
Oct 10, 2011 56.85 58.10 56.83 58.07 12,665,839 +2.25(+4.03%)
Oct 07, 2011 56.58 56.61 55.39 55.83 17,813,606 -0.12(-0.22%)
Oct 06, 2011 55.23 56.07 55.09 55.95 17,196,352 -0.03(-0.05%)
Oct 05, 2011 54.49 56.03 53.83 55.98 22,079,806 +1.88(+3.48%)
Oct 04, 2011 52.47 54.31 51.26 54.10 26,033,634 +0.95(+1.78%)
Oct 03, 2011 54.50 54.86 53.13 53.15 19,244,966 -1.60(-2.93%)
Sep 30, 2011 54.97 56.06 54.71 54.76 20,155,696 -1.06(-1.91%)
Sep 29, 2011 55.70 55.87 54.60 55.82 17,085,704 +1.57(+2.89%)
Sep 28, 2011 55.58 56.38 54.13 54.25 17,481,670 -1.06(-1.92%)
Sep 27, 2011 55.68 56.39 55.03 55.32 18,735,150 +1.21(+2.24%)
Sep 26, 2011 53.61 54.20 52.49 54.10 20,120,920 +0.88(+1.64%)
Sep 23, 2011 53.30 53.72 52.37 53.23 20,677,522 -0.09(-0.18%)
Sep 22, 2011 53.76 54.12 52.39 53.32 28,215,272 -2.42(-4.35%)
Sep 21, 2011 57.49 57.82 55.67 55.75 15,669,604 -2.08(-3.60%)
Sep 20, 2011 58.71 58.98 57.80 57.83 14,643,315 -0.54(-0.93%)
Sep 19, 2011 57.48 58.75 57.13 58.37 14,411,331 -0.54(-0.92%)
Sep 16, 2011 59.14 59.23 58.13 58.92 23,441,794 +0.22(+0.37%)
Sep 15, 2011 58.38 58.84 57.99 58.70 15,626,521 +1.15(+2.00%)
Sep 14, 2011 56.96 58.55 56.27 57.55 19,137,466 +0.82(+1.44%)
Sep 13, 2011 57.22 57.27 55.96 56.73 19,368,072 +0.01(+0.02%)
Sep 12, 2011 55.55 56.73 55.09 56.72 23,024,688 +0.43(+0.76%)
Sep 09, 2011 57.37 57.59 56.05 56.29 22,569,148 -1.90(-3.27%)
Sep 08, 2011 58.48 59.48 57.95 58.20 16,239,340 -0.52(-0.89%)
Sep 07, 2011 58.11 58.81 57.87 58.72 17,847,386 +2.18(+3.85%)
Sep 06, 2011 55.34 56.65 54.85 56.54 17,370,788 -0.47(-0.83%)
Sep 02, 2011 56.96 57.40 56.22 57.01 15,181,923 -1.25(-2.14%)
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.