Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 52.76 52.78 52.17 52.50 34,988 +0.36(+0.69%)
Jan 30, 2012 52.50 52.51 51.78 52.14 51,632 -0.91(-1.72%)
Jan 27, 2012 52.07 53.78 52.07 53.05 73,097 +1.27(+2.45%)
Jan 26, 2012 51.99 52.00 51.50 51.78 32,330 +0.15(+0.29%)
Jan 25, 2012 51.21 51.92 50.75 51.63 25,094 +0.57(+1.12%)
Jan 24, 2012 50.36 51.11 50.24 51.06 35,316 +0.37(+0.73%)
Jan 23, 2012 50.74 51.02 50.52 50.69 36,026 -0.01(-0.02%)
Jan 20, 2012 50.91 50.91 50.31 50.70 27,822 -0.60(-1.17%)
Jan 19, 2012 51.50 51.54 50.83 51.30 28,688 -0.20(-0.39%)
Jan 18, 2012 51.40 51.50 50.87 51.50 66,527 +1.00(+1.98%)
Jan 17, 2012 50.45 50.68 50.10 50.50 32,510 +0.42(+0.84%)
Jan 13, 2012 49.76 50.13 49.50 50.08 17,272 +0.45(+0.90%)
Jan 12, 2012 50.86 51.34 49.46 49.63 114,954 -0.76(-1.51%)
Jan 11, 2012 50.35 50.51 49.76 50.39 34,343 -0.13(-0.26%)
Jan 10, 2012 50.56 50.71 50.31 50.52 50,199 +0.40(+0.80%)
Jan 09, 2012 50.36 50.48 49.93 50.12 34,942 -0.19(-0.38%)
Jan 06, 2012 49.99 50.31 49.52 50.31 15,273 +0.53(+1.06%)
Jan 05, 2012 50.45 50.63 49.70 49.78 46,406 -0.95(-1.87%)
Jan 04, 2012 49.85 50.75 49.80 50.73 59,793 +2.41(+4.99%)
Dec 30, 2011 48.15 48.89 48.15 48.32 28,575 -0.23(-0.47%)
Dec 29, 2011 48.24 48.66 47.87 48.55 45,904 +0.43(+0.89%)
Dec 28, 2011 48.57 48.72 47.95 48.12 28,147 -0.58(-1.19%)
Dec 27, 2011 48.76 49.15 48.61 48.70 15,953 -0.22(-0.46%)
Dec 23, 2011 48.07 48.98 48.01 48.92 152,093 +1.18(+2.48%)
Dec 21, 2011 47.08 47.80 46.93 47.74 28,915 +0.66(+1.40%)
Dec 20, 2011 46.65 47.14 46.58 47.08 28,616 +1.63(+3.59%)
Dec 19, 2011 45.93 46.01 45.34 45.45 37,966 -0.17(-0.37%)
Dec 16, 2011 45.72 45.97 45.17 45.62 37,260 +0.18(+0.40%)
Dec 15, 2011 46.22 46.31 45.35 45.44 44,920 -0.22(-0.48%)
Dec 14, 2011 46.90 47.06 45.48 45.66 53,789 -2.22(-4.64%)
Dec 13, 2011 47.33 48.80 47.33 47.88 61,603 +0.81(+1.72%)
Dec 12, 2011 47.28 47.28 46.79 47.07 26,783 -0.53(-1.11%)
Dec 09, 2011 46.88 47.71 46.88 47.60 18,718 +0.99(+2.12%)
Dec 08, 2011 47.05 47.11 46.60 46.61 14,964 -0.62(-1.31%)
Dec 07, 2011 47.70 47.86 47.15 47.23 22,029 -1.03(-2.13%)
Dec 06, 2011 48.03 48.33 47.85 48.26 37,753 +0.61(+1.28%)
Dec 05, 2011 48.32 48.41 47.48 47.65 39,796 -0.47(-0.98%)
Dec 02, 2011 47.76 48.13 47.20 48.12 33,916 +1.36(+2.91%)
Dec 01, 2011 46.75 47.21 46.23 46.76 34,184 +0.06(+0.13%)
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%)
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.