Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 55.15 55.94 52.96 54.56 5,798 -0.59(-1.07%)
Jan 30, 2012 54.96 56.53 53.29 55.15 5,832 +0.39(+0.72%)
Jan 27, 2012 54.96 55.54 53.78 54.76 9,313 +0.59(+1.09%)
Jan 26, 2012 49.85 55.54 49.46 54.17 9,389 +4.51(+9.09%)
Jan 25, 2012 47.10 49.85 47.10 49.66 6,735 +1.96(+4.12%)
Jan 24, 2012 47.50 47.89 45.93 47.69 2,860 -0.20(-0.41%)
Jan 23, 2012 48.32 48.32 47.30 47.89 2,094 -0.59(-1.21%)
Jan 20, 2012 47.93 48.68 47.50 48.48 1,137 +0.20(+0.41%)
Jan 19, 2012 48.68 49.07 48.28 48.28 1,668 -0.59(-1.20%)
Jan 18, 2012 49.46 49.66 47.50 48.87 5,338 +0.00(+0.00%)
Jan 17, 2012 49.07 50.24 48.68 48.87 5,234 +1.37(+2.89%)
Jan 13, 2012 48.09 49.07 45.53 47.50 2,772 -1.57(-3.20%)
Jan 12, 2012 48.68 50.64 48.09 49.07 2,150 +0.59(+1.21%)
Jan 11, 2012 46.32 49.85 46.32 48.48 5,923 +2.16(+4.66%)
Jan 10, 2012 46.52 47.10 45.73 46.32 2,479 -0.20(-0.42%)
Jan 09, 2012 47.10 48.09 46.09 46.52 5,061 -1.57(-3.27%)
Jan 06, 2012 44.16 49.07 44.16 48.09 12,911 +5.89(+13.95%)
Jan 05, 2012 42.59 44.94 41.22 42.20 7,891 +0.98(+2.38%)
Jan 04, 2012 42.39 42.39 40.43 41.22 1,761 +1.96(+5.00%)
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%)
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.