Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 38.67 40.24 37.68 39.25 5,046 -0.79(-1.96%)
Dec 29, 2011 41.02 42.20 37.68 40.04 8,545 -0.98(-2.39%)
Dec 28, 2011 41.81 41.81 40.44 41.02 2,546 -2.16(-5.00%)
Dec 27, 2011 42.39 43.18 41.12 43.18 5,832 -0.20(-0.45%)
Dec 23, 2011 42.98 43.96 42.20 43.38 1,536 -0.39(-0.90%)
Dec 21, 2011 44.36 44.75 42.20 43.77 2,881 -0.79(-1.76%)
Dec 20, 2011 43.18 44.55 43.18 44.55 2,500 +1.57(+3.65%)
Dec 19, 2011 43.57 45.14 42.20 42.98 2,097 -0.20(-0.45%)
Dec 16, 2011 42.98 43.96 42.39 43.18 1,848 +0.00(+0.00%)
Dec 15, 2011 43.18 43.57 40.43 43.18 2,915 +0.00(+0.00%)
Dec 14, 2011 44.36 45.53 42.98 43.18 3,210 -1.77(-3.93%)
Dec 13, 2011 45.14 45.73 44.75 44.95 2,063 -0.59(-1.29%)
Dec 12, 2011 46.52 46.52 44.75 45.53 3,109 -0.98(-2.11%)
Dec 09, 2011 45.53 47.10 45.34 46.52 1,356 +1.37(+3.04%)
Dec 08, 2011 48.09 48.09 45.14 45.14 2,403 -2.94(-6.12%)
Dec 07, 2011 47.69 48.09 47.10 48.09 1,106 +0.20(+0.41%)
Dec 06, 2011 48.09 48.48 47.10 47.89 2,675 -0.20(-0.41%)
Dec 05, 2011 48.09 48.09 47.30 48.09 555 +0.39(+0.82%)
Dec 02, 2011 49.07 49.07 47.10 47.69 1,870 -0.98(-2.02%)
Dec 01, 2011 47.89 49.66 47.11 48.68 3,861 +1.18(+2.48%)
Nov 30, 2011 46.32 48.48 46.32 47.50 4,062 +1.18(+2.54%)
Nov 29, 2011 46.52 46.92 46.12 46.32 1,371 -0.79(-1.67%)
Nov 28, 2011 49.07 49.07 46.12 47.10 4,347 -1.18(-2.44%)
Nov 25, 2011 49.66 49.66 47.67 48.28 1,480 -1.96(-3.91%)
Nov 23, 2011 51.62 51.62 49.44 50.25 851 -0.20(-0.39%)
Nov 22, 2011 51.03 51.42 49.85 50.44 1,573 +0.00(+0.00%)
Nov 21, 2011 49.66 50.83 48.28 50.44 6,388 -0.39(-0.77%)
Nov 18, 2011 52.80 52.80 50.46 50.83 1,481 -0.98(-1.89%)
Nov 17, 2011 52.21 52.60 51.23 51.82 1,218 -0.39(-0.75%)
Nov 16, 2011 52.40 53.38 51.42 52.21 2,406 -0.78(-1.48%)
Nov 15, 2011 49.07 52.99 48.68 52.99 2,150 +2.94(+5.88%)
Nov 14, 2011 49.07 51.23 47.50 50.05 1,864 +1.18(+2.41%)
Nov 11, 2011 49.85 49.85 48.69 48.87 2,076 -0.98(-1.97%)
Nov 10, 2011 48.68 50.44 48.09 49.85 2,365 +0.39(+0.79%)
Nov 09, 2011 50.05 50.25 48.87 49.46 4,266 -1.37(-2.70%)
Nov 08, 2011 51.03 51.42 49.66 50.83 1,790 -0.20(-0.38%)
Nov 07, 2011 52.01 52.01 49.46 51.03 5,415 -0.79(-1.52%)
Nov 04, 2011 52.99 53.97 51.82 51.82 1,098 -1.18(-2.22%)
Nov 03, 2011 54.37 54.37 51.03 52.99 2,127 -0.20(-0.37%)
Nov 02, 2011 54.56 54.96 51.64 53.19 2,277 -0.98(-1.81%)
Nov 01, 2011 53.19 54.17 52.01 54.17 3,686 +0.39(+0.73%)
Oct 31, 2011 53.58 55.51 53.39 53.78 983 -1.18(-2.14%)
Oct 28, 2011 53.39 55.15 53.19 54.96 5,480 +0.39(+0.72%)
Oct 27, 2011 54.96 55.35 52.21 54.56 7,783 +1.57(+2.96%)
Oct 26, 2011 56.53 56.53 52.99 52.99 5,405 -2.36(-4.26%)
Oct 25, 2011 56.53 56.72 54.17 55.35 3,265 -1.37(-2.42%)
Oct 24, 2011 58.69 58.69 55.35 56.72 3,559 -0.39(-0.69%)
Oct 21, 2011 58.69 59.27 55.94 57.11 6,912 -1.37(-2.35%)
Oct 20, 2011 57.90 58.49 55.35 58.49 3,954 +0.59(+1.01%)
Oct 19, 2011 63.98 65.75 57.90 57.90 18,639 -6.87(-10.61%)
Oct 18, 2011 52.80 86.95 52.01 64.77 55,981 +11.38(+21.32%)
Oct 17, 2011 54.17 55.94 52.60 53.39 1,308 -1.96(-3.55%)
Oct 14, 2011 56.53 56.53 53.58 55.35 1,444 -0.79(-1.40%)
Oct 13, 2011 54.96 56.53 52.99 56.13 1,457 +0.20(+0.35%)
Oct 12, 2011 51.23 56.92 51.23 55.94 3,382 -1.57(-2.73%)
Oct 11, 2011 55.94 57.51 54.56 57.51 1,698 -1.37(-2.33%)
Oct 10, 2011 60.06 61.82 57.11 58.88 952 +0.39(+0.67%)
Oct 07, 2011 51.42 59.86 51.42 58.49 4,176 +0.39(+0.68%)
Oct 06, 2011 58.49 60.84 54.56 58.09 1,018 -0.20(-0.34%)
Oct 05, 2011 59.27 60.84 54.64 58.29 3,425 +6.87(+13.36%)
Oct 04, 2011 50.64 51.82 49.07 51.42 1,456 -0.39(-0.76%)
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.