Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 46.95 47.52 46.70 46.70 35,669 +0.29(+0.62%)
Nov 29, 2011 46.50 46.77 46.27 46.41 15,762 +0.37(+0.80%)
Nov 28, 2011 46.22 46.23 45.52 46.04 13,564 +0.95(+2.11%)
Nov 25, 2011 45.78 46.03 45.09 45.09 12,671 -0.99(-2.15%)
Nov 23, 2011 46.06 46.33 45.67 46.08 35,164 -0.69(-1.48%)
Nov 22, 2011 46.29 46.86 46.22 46.77 37,040 +0.97(+2.12%)
Nov 21, 2011 45.72 45.89 44.98 45.80 37,489 +0.18(+0.39%)
Nov 18, 2011 46.13 46.24 45.13 45.62 135,327 -0.36(-0.78%)
Nov 17, 2011 46.96 46.99 45.82 45.98 37,620 -1.59(-3.34%)
Nov 16, 2011 47.24 48.16 47.16 47.57 101,352 +0.25(+0.53%)
Nov 15, 2011 47.15 47.58 46.89 47.32 46,712 +1.01(+2.18%)
Nov 14, 2011 46.78 46.90 45.75 46.31 68,965 -1.42(-2.98%)
Nov 11, 2011 47.75 48.45 47.58 47.73 25,842 -0.37(-0.77%)
Nov 10, 2011 48.40 48.53 47.71 48.10 23,192 -0.31(-0.64%)
Nov 09, 2011 48.57 49.26 48.22 48.41 15,095 -1.34(-2.69%)
Nov 08, 2011 49.99 50.03 49.31 49.75 56,252 -0.37(-0.74%)
Nov 07, 2011 49.86 50.21 49.52 50.12 69,466 +1.08(+2.20%)
Nov 04, 2011 48.69 49.13 48.37 49.04 30,975 +0.68(+1.41%)
Nov 03, 2011 48.14 48.54 47.54 48.36 10,964 +0.25(+0.52%)
Nov 02, 2011 49.03 49.07 47.74 48.11 17,459 +0.41(+0.86%)
Nov 01, 2011 46.46 47.95 46.43 47.70 55,364 +0.07(+0.15%)
Oct 31, 2011 47.62 47.83 47.20 47.63 27,996 -0.91(-1.87%)
Oct 28, 2011 48.63 49.26 48.46 48.54 36,234 -0.82(-1.66%)
Oct 27, 2011 49.58 49.95 49.32 49.36 49,396 +1.13(+2.34%)
Oct 26, 2011 48.82 48.82 48.02 48.23 25,687 -0.76(-1.55%)
Oct 25, 2011 47.95 49.02 47.54 48.99 65,863 +0.10(+0.20%)
Oct 24, 2011 48.88 49.09 48.60 48.89 86,864 +0.02(+0.05%)
Oct 21, 2011 49.32 49.58 48.61 48.87 102,741 +0.28(+0.58%)
Oct 20, 2011 48.49 49.02 47.54 48.59 18,514 +0.07(+0.14%)
Oct 19, 2011 49.33 49.89 48.35 48.52 38,820 -1.48(-2.96%)
Oct 18, 2011 49.19 50.00 48.62 50.00 29,350 +0.43(+0.87%)
Oct 17, 2011 50.76 50.76 49.43 49.57 68,578 -1.69(-3.29%)
Oct 14, 2011 50.98 51.35 50.78 51.26 62,357 +1.38(+2.76%)
Oct 13, 2011 49.16 50.00 48.99 49.88 23,063 +0.28(+0.56%)
Oct 12, 2011 49.89 49.98 49.50 49.60 24,023 +0.02(+0.04%)
Oct 11, 2011 48.60 49.87 48.52 49.58 52,571 +0.51(+1.04%)
Oct 10, 2011 48.53 49.21 48.53 49.07 65,038 +1.25(+2.61%)
Oct 07, 2011 48.18 48.18 47.27 47.82 29,714 -0.73(-1.50%)
Oct 06, 2011 46.73 48.60 46.59 48.55 96,776 +2.05(+4.41%)
Oct 05, 2011 45.83 46.50 45.58 46.50 57,992 +0.94(+2.06%)
Oct 04, 2011 45.00 45.74 44.65 45.56 516,986 +0.19(+0.42%)
Oct 03, 2011 45.54 45.99 45.12 45.37 86,149 -0.57(-1.24%)
Sep 30, 2011 45.61 46.63 45.42 45.94 65,886 -0.68(-1.46%)
Sep 29, 2011 47.02 47.26 46.25 46.62 365,926 +0.14(+0.30%)
Sep 28, 2011 47.49 47.87 46.45 46.48 74,751 -1.07(-2.25%)
Sep 27, 2011 47.00 47.80 46.95 47.55 34,643 +1.46(+3.17%)
Sep 26, 2011 45.75 46.21 45.31 46.09 28,400 +0.23(+0.50%)
Sep 23, 2011 45.81 46.39 45.71 45.86 41,785 -0.09(-0.20%)
Sep 22, 2011 46.05 46.49 45.70 45.95 82,540 -1.80(-3.77%)
Sep 21, 2011 48.78 49.31 47.75 47.75 38,529 -0.72(-1.49%)
Sep 20, 2011 48.59 49.15 48.19 48.47 42,521 +0.08(+0.17%)
Sep 19, 2011 48.79 48.90 48.26 48.39 41,635 -1.57(-3.14%)
Sep 16, 2011 50.68 50.89 49.86 49.96 51,049 +0.16(+0.32%)
Sep 15, 2011 50.04 50.20 49.65 49.80 39,281 +1.01(+2.07%)
Sep 14, 2011 48.97 49.02 48.28 48.79 42,842 -0.42(-0.85%)
Sep 13, 2011 49.15 49.50 48.76 49.21 20,860 -0.14(-0.28%)
Sep 12, 2011 48.98 49.61 48.53 49.35 33,395 -0.42(-0.84%)
Sep 09, 2011 50.39 50.41 49.58 49.77 62,812 -1.81(-3.51%)
Sep 08, 2011 51.97 52.30 51.50 51.58 169,270 -0.47(-0.90%)
Sep 07, 2011 50.97 52.18 50.93 52.05 51,171 +1.33(+2.62%)
Sep 06, 2011 50.01 50.99 49.85 50.72 58,960 -0.21(-0.41%)
Sep 02, 2011 51.02 51.44 50.20 50.93 140,186 -0.84(-1.62%)
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.