Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 63.10 64.82 63.10 64.49 6,593,651 +4.20(+6.97%)
Nov 29, 2011 59.33 61.02 58.93 60.29 4,016,659 +1.36(+2.30%)
Nov 28, 2011 58.84 59.52 58.27 58.93 4,578,727 +2.62(+4.65%)
Nov 25, 2011 56.84 57.38 56.26 56.31 1,971,986 -0.85(-1.49%)
Nov 23, 2011 58.95 59.26 57.13 57.16 6,589,677 -2.81(-4.68%)
Nov 22, 2011 61.29 61.46 58.49 59.97 9,067,501 -1.91(-3.08%)
Nov 21, 2011 62.10 62.30 60.68 61.88 4,825,967 -2.04(-3.20%)
Nov 18, 2011 64.06 65.19 63.30 63.92 4,945,577 +0.36(+0.57%)
Nov 17, 2011 66.48 66.65 62.82 63.56 5,650,631 -2.94(-4.43%)
Nov 16, 2011 66.42 68.51 65.91 66.50 4,131,258 -0.58(-0.86%)
Nov 15, 2011 66.53 67.51 66.08 67.08 3,162,239 +0.20(+0.30%)
Nov 14, 2011 67.35 67.78 66.27 66.88 3,268,617 -1.03(-1.52%)
Nov 11, 2011 66.79 67.98 66.59 67.91 3,631,132 +2.06(+3.12%)
Nov 10, 2011 66.26 66.72 64.58 65.85 3,687,754 +1.14(+1.76%)
Nov 09, 2011 65.52 66.53 64.56 64.71 6,298,843 -3.15(-4.64%)
Nov 08, 2011 66.98 68.03 66.09 67.86 4,936,754 +2.05(+3.11%)
Nov 07, 2011 65.06 66.05 64.47 65.81 2,814,208 +0.82(+1.27%)
Nov 04, 2011 65.50 65.59 64.09 64.98 3,787,449 -0.91(-1.38%)
Nov 03, 2011 66.31 66.48 63.79 65.89 5,334,647 +2.10(+3.29%)
Nov 02, 2011 62.93 63.87 62.33 63.79 4,492,015 +2.74(+4.49%)
Nov 01, 2011 61.84 62.53 60.85 61.05 8,139,462 -3.57(-5.52%)
Oct 31, 2011 66.86 66.86 64.58 64.61 5,489,712 -3.48(-5.11%)
Oct 28, 2011 66.15 68.25 65.65 68.09 4,739,130 +1.39(+2.09%)
Oct 27, 2011 65.28 67.49 65.02 66.70 6,215,909 +3.55(+5.63%)
Oct 26, 2011 62.51 63.52 60.86 63.14 4,374,662 +1.84(+2.99%)
Oct 25, 2011 62.87 62.87 60.76 61.31 4,812,840 -1.78(-2.82%)
Oct 24, 2011 62.30 63.23 61.42 63.08 6,240,796 +1.65(+2.68%)
Oct 21, 2011 59.94 61.45 59.66 61.44 6,370,386 +2.23(+3.77%)
Oct 20, 2011 58.54 59.47 57.77 59.21 4,249,680 +0.73(+1.25%)
Oct 19, 2011 58.32 59.69 58.03 58.47 4,400,749 +0.03(+0.06%)
Oct 18, 2011 57.07 58.76 56.38 58.44 7,236,562 +1.60(+2.82%)
Oct 17, 2011 58.44 59.33 56.71 56.84 4,839,670 -2.22(-3.75%)
Oct 14, 2011 57.04 59.07 56.83 59.05 4,537,083 +2.75(+4.88%)
Oct 13, 2011 56.33 56.69 54.80 56.31 3,460,146 -0.53(-0.93%)
Oct 12, 2011 57.00 57.90 56.07 56.84 4,707,160 +0.61(+1.09%)
Oct 11, 2011 56.76 57.65 55.78 56.22 4,030,589 -1.03(-1.81%)
Oct 10, 2011 56.06 57.43 56.06 57.26 4,091,248 +2.42(+4.41%)
Oct 07, 2011 56.25 56.25 54.31 54.84 6,872,386 -0.90(-1.61%)
Oct 06, 2011 54.56 55.86 54.42 55.74 7,483,967 +2.15(+4.02%)
Oct 05, 2011 50.91 53.79 50.42 53.59 6,474,988 +2.64(+5.18%)
Oct 04, 2011 48.51 51.06 47.21 50.95 7,986,131 +1.50(+3.03%)
Oct 03, 2011 51.08 51.47 49.43 49.45 7,565,278 -2.42(-4.66%)
Sep 30, 2011 52.49 52.69 51.74 51.87 6,050,230 -1.71(-3.19%)
Sep 29, 2011 54.64 55.09 52.38 53.57 5,417,417 +0.20(+0.38%)
Sep 28, 2011 55.25 55.62 53.30 53.37 5,549,037 -2.13(-3.83%)
Sep 27, 2011 56.86 57.21 55.16 55.50 7,166,540 +0.19(+0.35%)
Sep 26, 2011 54.03 55.33 52.97 55.31 5,933,289 +1.83(+3.42%)
Sep 23, 2011 53.59 54.67 52.88 53.48 8,731,029 -0.62(-1.15%)
Sep 22, 2011 56.28 57.45 53.66 54.10 12,631,589 -4.95(-8.39%)
Sep 21, 2011 60.96 62.03 59.02 59.05 7,409,586 -2.05(-3.35%)
Sep 20, 2011 62.05 63.08 61.08 61.10 4,069,152 -0.76(-1.22%)
Sep 19, 2011 62.05 62.38 60.76 61.85 4,923,083 -1.62(-2.56%)
Sep 16, 2011 63.83 63.84 62.34 63.48 5,854,048 +0.25(+0.40%)
Sep 15, 2011 61.90 63.33 61.50 63.22 4,832,544 +2.20(+3.60%)
Sep 14, 2011 60.83 61.70 59.97 61.03 8,230,167 +0.59(+0.98%)
Sep 13, 2011 61.41 61.56 59.85 60.43 7,826,791 -0.75(-1.23%)
Sep 12, 2011 60.37 61.62 59.45 61.18 7,050,857 -0.30(-0.49%)
Sep 09, 2011 62.47 63.02 61.03 61.49 4,840,530 -2.00(-3.16%)
Sep 08, 2011 64.19 64.76 63.14 63.49 5,122,661 -0.90(-1.41%)
Sep 07, 2011 62.86 64.48 62.42 64.39 4,371,845 +2.66(+4.30%)
Sep 06, 2011 61.78 62.16 60.65 61.74 7,124,547 -2.03(-3.18%)
Sep 02, 2011 64.39 64.48 63.43 63.77 6,289,561 -2.02(-3.07%)
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.