Alpha Natural Resources, Inc. Stock Price History | Historical ANR Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	7.170	7.590	7.170	7.480	18,265,613	+0.30(+4.18%)
Nov 29, 2012	7.120	7.260	7.070	7.180	14,458,677	+0.18(+2.57%)
Nov 28, 2012	6.960	7.110	6.800	7.000	20,677,039	-0.02(-0.28%)
Nov 27, 2012	7.200	7.280	7.020	7.020	11,775,712	-0.16(-2.23%)
Nov 26, 2012	7.230	7.400	7.130	7.180	10,991,101	-0.10(-1.37%)
Nov 24, 2012	7.290	7.320	7.150	7.280	4,822,294	+0.00(+0.00%)
Nov 23, 2012	7.290	7.320	7.150	7.280	4,822,294	+0.11(+1.53%)
Nov 21, 2012	7.180	7.390	7.050	7.170	10,393,779	-0.01(-0.14%)
Nov 20, 2012	7.470	7.590	7.060	7.180	16,253,574	-0.39(-5.15%)
Nov 19, 2012	7.350	7.570	7.280	7.570	11,462,024	+0.47(+6.62%)
Nov 16, 2012	7.140	7.340	6.880	7.100	16,797,365	+0.01(+0.14%)
Nov 15, 2012	7.260	7.470	7.030	7.090	12,935,691	-0.18(-2.48%)
Nov 14, 2012	7.700	7.730	7.260	7.270	14,069,062	-0.31(-4.09%)
Nov 13, 2012	7.750	7.860	7.520	7.580	16,878,370	-0.29(-3.68%)
Nov 12, 2012	8.100	8.160	7.850	7.870	11,640,321	-0.13(-1.62%)
Nov 09, 2012	7.970	8.430	7.820	8.000	24,035,869	-0.15(-1.84%)
Nov 08, 2012	8.500	8.770	8.080	8.150	19,206,749	-0.30(-3.55%)
Nov 07, 2012	8.450	8.860	8.260	8.450	34,924,080	-1.17(-12.16%)
Nov 06, 2012	9.440	9.800	9.310	9.620	26,486,581	+0.26(+2.78%)
Nov 05, 2012	9.000	9.580	8.960	9.360	23,228,245	+0.30(+3.31%)
Nov 02, 2012	9.530	9.710	8.970	9.060	37,129,094	+0.20(+2.26%)
Nov 01, 2012	8.650	8.990	8.610	8.860	23,887,575	+0.27(+3.14%)
Oct 31, 2012	8.860	8.980	8.430	8.590	20,461,957	-0.12(-1.38%)
Oct 26, 2012		8.710	8.710	8.710	0	+0.28(+3.32%)
Oct 25, 2012	8.760	8.820	8.280	8.430	21,891,662	-0.22(-2.54%)
Oct 24, 2012	9.120	9.230	8.590	8.650	18,122,773	-0.40(-4.42%)
Oct 23, 2012	9.160	9.200	8.930	9.050	21,632,091	+0.08(+0.89%)
Oct 19, 2012	9.100	9.360	8.810	8.970	25,894,031	-0.18(-1.97%)
Oct 18, 2012	9.150	9.740	9.070	9.150	45,176,307	-0.11(-1.19%)
Oct 17, 2012	8.650	9.330	8.259	9.260	35,912,850	+0.71(+8.30%)
Oct 16, 2012	8.510	8.800	8.220	8.550	35,200,681	+0.07(+0.83%)
Oct 15, 2012	7.860	8.580	7.680	8.480	37,926,230	+0.60(+7.61%)
Oct 12, 2012	8.180	8.420	7.750	7.880	33,470,698	-0.67(-7.84%)
Oct 11, 2012	7.490	8.560	7.480	8.550	55,653,519	+1.24(+16.96%)
Oct 10, 2012	7.370	7.480	7.070	7.310	27,291,691	+0.03(+0.41%)
Oct 09, 2012	6.850	7.400	6.850	7.280	25,460,247	+0.50(+7.37%)
Oct 08, 2012	6.470	6.990	6.450	6.780	14,497,118	+0.20(+3.04%)
Oct 06, 2012	6.850	7.030	6.550	6.580	14,944,439	+0.00(+0.00%)
Oct 05, 2012	6.850	7.030	6.550	6.580	14,935,115	-0.15(-2.23%)
Oct 04, 2012	6.500	6.740	6.410	6.730	22,226,267	+0.43(+6.83%)
Oct 03, 2012	6.450	6.520	6.220	6.300	11,442,333	-0.14(-2.17%)
Oct 02, 2012	6.650	6.760	6.360	6.440	16,343,845	-0.14(-2.13%)
Oct 01, 2012	6.690	6.890	6.520	6.580	56,880,126	+0.01(+0.15%)
Sep 28, 2012	6.600	6.810	6.480	6.570	14,546,700	-0.18(-2.67%)
Sep 27, 2012	6.830	7.130	6.630	6.750	21,129,980	+0.16(+2.43%)
Sep 26, 2012	6.280	6.910	6.190	6.590	26,466,129	+0.05(+0.76%)
Sep 25, 2012	6.890	6.970	6.460	6.540	19,470,479	-0.31(-4.53%)
Sep 24, 2012	7.020	7.060	6.800	6.850	16,477,907	-0.36(-4.99%)
Sep 21, 2012	7.490	7.570	7.100	7.210	19,215,060	-0.20(-2.70%)
Sep 20, 2012	7.390	7.470	7.140	7.410	20,421,425	-0.22(-2.88%)
Sep 19, 2012	7.910	8.040	7.480	7.630	24,546,200	-0.25(-3.17%)
Sep 18, 2012	8.110	8.250	7.650	7.880	23,775,130	-0.20(-2.48%)
Sep 17, 2012	8.280	8.430	7.930	8.080	23,050,010	-0.47(-5.50%)
Sep 14, 2012	8.540	9.050	8.470	8.550	40,963,042	+0.32(+3.89%)
Sep 13, 2012	7.300	8.355	7.230	8.230	41,592,854	+0.89(+12.13%)
Sep 12, 2012	7.540	7.550	7.010	7.340	25,920,478	-0.11(-1.48%)
Sep 11, 2012	7.120	7.450	7.030	7.450	20,948,780	+0.53(+7.66%)
Sep 10, 2012	6.950	7.480	6.880	6.920	30,654,030	+0.02(+0.29%)
Sep 07, 2012	6.060	6.940	6.060	6.900	37,801,626	+0.99(+16.75%)
Sep 06, 2012	5.670	6.020	5.610	5.910	15,159,499	+0.30(+5.35%)
Sep 05, 2012	5.400	5.690	5.280	5.610	16,421,312	+0.08(+1.45%)
Sep 04, 2012	5.840	5.840	5.420	5.530	22,952,612	-0.41(-6.90%)
Aug 31, 2012	6.000	6.050	5.880	5.940	17,935,361	+0.00(+0.00%)
Aug 30, 2012	6.060	6.100	5.940	5.940	10,482,357	-0.20(-3.26%)
Aug 29, 2012	5.990	6.250	5.880	6.140	16,125,187	-0.06(-0.97%)
Aug 27, 2012	6.450	6.480	6.180	6.200	12,218,564	-0.20(-3.13%)
Aug 24, 2012	6.530	6.569	6.330	6.400	14,676,120	-0.19(-2.88%)
Aug 23, 2012	7.070	7.109	6.550	6.590	20,974,541	-0.53(-7.44%)
Aug 22, 2012	6.980	7.250	6.800	7.120	23,966,844	+0.22(+3.19%)
Aug 21, 2012	6.560	7.200	6.560	6.900	29,354,057	+0.40(+6.15%)
Aug 20, 2012	6.450	6.580	6.350	6.500	15,972,921	+0.05(+0.78%)
Aug 17, 2012	6.800	6.820	6.410	6.450	14,137,209	-0.15(-2.27%)
Aug 16, 2012	6.600	6.720	6.400	6.600	18,771,807	-0.01(-0.15%)
Aug 15, 2012	6.760	6.830	6.360	6.610	19,722,428	-0.23(-3.36%)
Aug 14, 2012	7.160	7.270	6.750	6.840	12,329,531	-0.28(-3.93%)
Aug 13, 2012	7.370	7.440	7.040	7.120	11,353,318	-0.23(-3.13%)
Aug 11, 2012	7.080	7.490	6.960	7.350	24,374,334	+0.00(+0.00%)
Aug 10, 2012	7.080	7.490	6.960	7.350	24,374,334	+0.10(+1.38%)
Aug 09, 2012	6.330	7.360	6.150	7.250	30,900,283	+0.95(+15.08%)
Aug 08, 2012	7.060	7.410	6.180	6.300	35,403,225	-0.60(-8.70%)
Aug 07, 2012	6.920	7.180	6.820	6.900	20,244,628	+0.07(+1.02%)
Aug 06, 2012	6.930	7.060	6.720	6.830	15,747,107	-0.06(-0.87%)
Aug 03, 2012	6.890	7.150	6.750	6.890	12,740,482	+0.23(+3.45%)
Aug 02, 2012	6.780	7.340	6.510	6.660	20,922,616	-0.23(-3.34%)
Aug 01, 2012	7.050	7.145	6.480	6.890	24,251,057	-0.12(-1.71%)
Jul 31, 2012	7.020	7.180	6.670	7.010	15,931,019	-0.14(-1.96%)
Jul 30, 2012	7.130	7.270	6.410	7.150	28,162,095	+0.14(+1.92%)
Jul 27, 2012	6.100	7.100	5.970	7.015	26,012,032	+1.17(+20.12%)
Jul 26, 2012	6.300	6.440	5.750	5.840	17,526,513	-0.12(-2.01%)
Jul 25, 2012	6.260	6.390	5.940	5.960	12,136,515	-0.26(-4.18%)
Jul 24, 2012	6.850	7.060	6.150	6.220	16,025,075	-0.70(-10.12%)
Jul 23, 2012	6.470	6.980	6.450	6.920	12,392,543	+0.18(+2.67%)
Jul 20, 2012	6.670	6.970	6.550	6.740	13,443,387	-0.01(-0.15%)
Jul 19, 2012	6.890	6.975	6.730	6.750	12,124,609	-0.15(-2.17%)
Jul 18, 2012	6.780	7.200	6.650	6.900	14,441,574	+0.07(+1.02%)
Jul 17, 2012	6.860	6.930	6.530	6.830	13,544,632	-0.02(-0.29%)
Jul 16, 2012	7.070	7.170	6.560	6.850	27,358,554	-0.78(-10.22%)
Jul 14, 2012	7.530	7.840	7.440	7.630	12,167,097	+0.00(+0.00%)
Jul 13, 2012	7.530	7.840	7.440	7.630	12,166,747	+0.20(+2.69%)
Jul 12, 2012	7.350	7.610	7.170	7.430	17,260,959	-0.05(-0.67%)
Jul 11, 2012	7.520	7.780	7.370	7.480	13,776,353	-0.05(-0.66%)
Jul 10, 2012	8.010	8.310	7.410	7.530	19,382,071	-0.49(-6.11%)
Jul 09, 2012	8.710	8.710	7.810	8.020	19,035,976	-0.65(-7.50%)
Jul 06, 2012	9.030	9.090	8.670	8.670	14,996,249	-0.60(-6.47%)
Jul 05, 2012	9.260	9.740	9.170	9.270	15,066,220	-0.05(-0.54%)
Jul 03, 2012	8.860	9.437	8.834	9.320	9,200,658	+0.56(+6.39%)
Jul 02, 2012	8.690	8.950	8.530	8.760	9,192,644	+0.06(+0.69%)
Jun 30, 2012	8.620	8.760	8.410	8.700	13,961,655	-0.01(-0.11%)
Jun 29, 2012	8.620	8.760	8.410	8.710	14,430,548	+0.35(+4.19%)
Jun 28, 2012	7.970	8.560	7.900	8.360	14,216,741	+0.17(+2.08%)
Jun 27, 2012	7.840	8.280	7.840	8.190	14,792,582	+0.46(+5.95%)
Jun 26, 2012	7.940	8.060	7.460	7.730	13,490,028	-0.20(-2.52%)
Jun 25, 2012	8.110	8.160	7.830	7.930	10,427,735	-0.33(-4.00%)
Jun 22, 2012	8.480	8.500	8.220	8.260	9,641,248	-0.05(-0.60%)
Jun 21, 2012	8.910	8.910	8.248	8.310	13,495,645	-0.61(-6.84%)
Jun 20, 2012	8.710	9.150	8.670	8.920	16,575,288	+0.20(+2.29%)
Jun 19, 2012	8.490	8.850	8.385	8.720	14,089,321	+0.28(+3.32%)
Jun 18, 2012	8.610	8.775	8.300	8.440	12,631,966	-0.38(-4.31%)
Jun 15, 2012	8.570	8.820	8.460	8.820	11,980,143	+0.27(+3.16%)
Jun 14, 2012	8.280	8.620	8.120	8.550	17,383,428	+0.17(+2.03%)
Jun 13, 2012	8.220	8.740	8.100	8.380	16,576,088	+0.11(+1.33%)
Jun 12, 2012	8.530	8.660	8.130	8.270	21,216,856	-0.19(-2.25%)
Jun 11, 2012	9.460	9.500	8.450	8.460	18,825,225	-0.86(-9.23%)
Jun 08, 2012	9.470	9.470	9.030	9.320	14,070,535	-0.25(-2.61%)
Jun 07, 2012	10.10	10.26	9.520	9.570	13,248,468	-0.15(-1.54%)
Jun 06, 2012	10.40	10.53	9.600	9.720	18,149,711	-0.55(-5.36%)
Jun 05, 2012	10.08	10.54	10.02	10.27	8,492,871	+0.16(+1.58%)
Jun 04, 2012	10.47	10.60	9.935	10.11	11,812,991	-0.32(-3.07%)
Jun 02, 2012	10.04	10.75	9.910	10.43	13,726,718	+0.00(+0.00%)
Jun 01, 2012	10.04	10.75	9.910	10.43	13,724,262	-0.05(-0.48%)
May 31, 2012	10.78	10.86	10.05	10.48	14,544,233	-0.31(-2.87%)
May 30, 2012	11.22	11.28	10.77	10.79	9,952,072	-0.75(-6.50%)
May 29, 2012	11.40	11.70	11.31	11.54	11,185,148	+0.37(+3.31%)
May 25, 2012	11.15	11.37	11.00	11.17	9,400,642	+0.00(+0.00%)
May 24, 2012	11.75	11.81	11.04	11.17	12,813,033	-0.60(-5.10%)
May 23, 2012	11.05	11.81	10.93	11.77	14,354,229	+0.56(+5.00%)
May 22, 2012	11.68	11.80	10.84	11.21	23,918,891	-0.46(-3.94%)
May 21, 2012	11.08	11.69	10.98	11.67	11,556,805	+0.78(+7.16%)
May 18, 2012	11.66	11.79	10.81	10.89	13,985,133	-0.64(-5.55%)
May 17, 2012	11.50	11.70	11.03	11.53	17,625,520	+0.13(+1.14%)
May 16, 2012	12.08	12.40	11.38	11.40	20,395,822	-0.52(-4.36%)
May 15, 2012	13.13	13.13	11.79	11.92	26,773,029	-1.24(-9.42%)
May 14, 2012	13.09	13.67	13.03	13.16	9,231,103	+0.00(+0.00%)
May 11, 2012	13.29	13.62	13.12	13.16	11,773,686	-0.51(-3.73%)
May 10, 2012	14.25	14.29	13.52	13.67	10,467,883	-0.26(-1.87%)
May 09, 2012	13.33	14.18	13.00	13.93	19,023,225	+0.26(+1.90%)
May 08, 2012	14.00	14.21	13.24	13.67	20,061,795	-0.54(-3.80%)
May 07, 2012	14.30	14.60	14.03	14.21	10,198,635	-0.24(-1.66%)
May 04, 2012	14.64	14.80	14.29	14.45	8,862,354	-0.40(-2.69%)
May 03, 2012	15.15	15.89	14.66	14.85	17,179,614	-0.64(-4.13%)
May 02, 2012	16.14	16.16	15.29	15.49	11,517,294	-0.89(-5.43%)
May 01, 2012	16.07	16.69	16.07	16.38	8,221,349	+0.25(+1.55%)
Apr 30, 2012	15.81	16.25	15.45	16.13	8,658,051	+0.26(+1.64%)
Apr 27, 2012	16.60	16.62	15.75	15.87	11,947,293	-0.64(-3.88%)
Apr 26, 2012	16.33	16.75	16.20	16.51	7,537,916	-0.06(-0.36%)
Apr 25, 2012	16.69	16.72	15.94	16.57	11,639,057	+0.15(+0.91%)
Apr 24, 2012	16.29	16.86	15.92	16.42	11,815,872	+0.30(+1.86%)
Apr 23, 2012	15.62	16.24	15.33	16.12	14,838,306	-0.03(-0.19%)
Apr 20, 2012	17.10	17.30	16.10	16.15	14,469,119	-0.67(-3.98%)
Apr 19, 2012	16.38	17.00	16.34	16.82	17,464,450	+0.62(+3.83%)
Apr 18, 2012	16.48	16.74	15.93	16.20	15,026,064	+0.06(+0.37%)
Apr 17, 2012	15.69	16.75	15.69	16.14	17,292,273	+0.61(+3.93%)
Apr 16, 2012	16.15	16.25	15.42	15.53	14,682,978	-0.13(-0.83%)
Apr 13, 2012	16.14	16.30	15.36	15.66	21,675,010	-0.42(-2.61%)
Apr 12, 2012	14.91	16.17	14.90	16.08	21,830,813	+1.45(+9.91%)
Apr 11, 2012	14.63	15.19	14.53	14.63	17,215,044	+0.36(+2.52%)
Apr 10, 2012	14.13	14.39	13.80	14.27	18,813,938	+0.21(+1.49%)
Apr 09, 2012	14.00	14.50	13.85	14.06	12,848,207	-0.14(-0.99%)
Apr 05, 2012	14.67	14.89	14.05	14.20	14,161,891	-0.56(-3.79%)
Apr 04, 2012	14.47	15.01	14.37	14.76	12,883,628	+0.07(+0.48%)
Apr 03, 2012	15.39	15.39	14.58	14.69	17,723,819	-0.78(-5.04%)
Apr 02, 2012	15.19	15.98	15.00	15.47	12,886,105	+0.26(+1.71%)
Mar 30, 2012	15.59	15.59	14.80	15.21	9,108,263	-0.05(-0.33%)
Mar 29, 2012	14.64	15.35	14.54	15.26	15,697,085	+0.39(+2.62%)
Mar 28, 2012	15.46	15.54	14.62	14.87	14,854,973	-0.65(-4.19%)
Mar 27, 2012	15.72	15.99	15.50	15.52	7,561,040	-0.16(-1.02%)
Mar 26, 2012	16.22	16.23	15.36	15.68	12,767,945	-0.30(-1.88%)
Mar 23, 2012	15.83	16.44	15.61	15.98	11,038,481	-0.05(-0.31%)
Mar 22, 2012	16.35	16.41	15.80	16.03	10,468,956	-0.67(-4.01%)
Mar 21, 2012	16.65	16.98	16.41	16.70	7,916,904	+0.09(+0.54%)
Mar 20, 2012	17.02	17.02	16.23	16.61	10,251,005	-0.71(-4.10%)
Mar 19, 2012	17.25	17.79	17.20	17.32	10,934,269	-0.04(-0.23%)
Mar 16, 2012	16.87	17.78	16.75	17.36	16,620,748	+0.68(+4.08%)
Mar 15, 2012	15.80	16.76	15.60	16.68	16,459,926	+0.91(+5.77%)
Mar 14, 2012	16.20	16.39	15.62	15.77	10,969,620	-0.43(-2.65%)
Mar 13, 2012	15.92	16.35	15.65	16.20	9,318,188	+0.44(+2.79%)
Mar 12, 2012	16.34	16.69	15.75	15.76	10,067,210	-0.67(-4.08%)
Mar 09, 2012	16.10	16.84	15.95	16.43	10,913,931	+0.37(+2.30%)
Mar 08, 2012	16.37	16.54	15.74	16.06	11,459,644	-0.19(-1.17%)
Mar 07, 2012	16.53	16.57	16.09	16.25	11,403,256	+0.06(+0.37%)
Mar 06, 2012	15.85	16.54	15.52	16.19	18,768,080	-0.16(-0.98%)
Mar 05, 2012	17.26	17.32	16.21	16.35	17,258,298	-1.05(-6.03%)
Mar 02, 2012	18.41	18.44	17.33	17.40	14,092,053	-1.05(-5.69%)
Mar 01, 2012	18.78	18.99	18.40	18.45	8,312,763	-0.11(-0.59%)
Feb 29, 2012	19.23	19.52	18.47	18.56	11,785,762	-0.66(-3.43%)
Feb 28, 2012	19.75	19.81	18.95	19.22	11,780,618	-0.51(-2.58%)
Feb 27, 2012	20.10	20.27	19.55	19.73	13,635,190	-0.73(-3.57%)
Feb 24, 2012	19.22	20.49	18.79	20.46	27,206,133	+0.64(+3.23%)
Feb 23, 2012	19.46	19.85	19.18	19.82	9,604,375	+0.33(+1.69%)
Feb 22, 2012	19.93	20.26	19.41	19.49	9,160,376	-0.55(-2.74%)
Feb 21, 2012	20.40	20.70	19.94	20.04	9,508,141	-0.07(-0.35%)
Feb 17, 2012	21.12	21.19	20.00	20.11	8,556,893	-0.79(-3.78%)
Feb 16, 2012	20.54	20.97	19.91	20.90	8,601,038	+0.44(+2.15%)
Feb 15, 2012	20.20	20.60	19.80	20.46	10,066,632	+0.51(+2.56%)
Feb 14, 2012	20.49	20.49	19.59	19.95	10,859,727	-0.61(-2.97%)
Feb 13, 2012	21.44	21.45	20.31	20.56	9,485,943	-0.48(-2.28%)
Feb 10, 2012	21.77	22.05	20.85	21.04	12,981,336	-1.36(-6.07%)
Feb 09, 2012	22.05	22.45	21.48	22.40	11,071,125	+0.55(+2.52%)
Feb 08, 2012	22.45	23.08	21.76	21.85	12,213,514	-0.46(-2.06%)
Feb 07, 2012	23.39	23.49	22.20	22.31	11,351,713	-1.23(-5.23%)
Feb 06, 2012	22.10	23.68	22.01	23.54	14,678,877	+0.76(+3.34%)
Feb 03, 2012	22.43	22.89	21.90	22.78	13,523,829	+1.14(+5.27%)
Feb 02, 2012	20.15	21.97	20.08	21.64	15,633,833	+1.52(+7.55%)
Feb 01, 2012	20.52	20.67	20.01	20.12	10,103,511	+0.00(+0.00%)
Jan 31, 2012	21.44	21.59	20.02	20.12	12,311,149	-0.99(-4.69%)
Jan 30, 2012	21.16	21.32	20.68	21.11	8,157,430	-0.54(-2.49%)
Jan 27, 2012	20.24	21.75	20.24	21.65	9,747,006	+1.20(+5.87%)
Jan 26, 2012	21.44	21.60	20.22	20.45	9,129,340	-0.47(-2.25%)
Jan 25, 2012	20.03	21.00	19.71	20.92	11,247,220	+0.79(+3.92%)
Jan 24, 2012	20.10	20.32	19.53	20.13	10,862,079	-0.63(-3.03%)
Jan 23, 2012	20.28	21.26	20.04	20.76	9,245,951	+0.85(+4.27%)
Jan 20, 2012	19.51	19.96	19.15	19.91	8,877,295	+0.27(+1.37%)
Jan 19, 2012	20.03	20.09	19.48	19.64	8,950,809	-0.13(-0.66%)
Jan 18, 2012	19.11	20.00	18.74	19.77	9,933,755	+0.49(+2.54%)
Jan 17, 2012	20.42	20.50	19.25	19.28	13,103,753	-0.91(-4.51%)
Jan 13, 2012	21.70	21.75	20.00	20.19	14,082,271	-2.36(-10.47%)
Jan 12, 2012	22.49	22.80	21.79	22.55	10,319,239	+0.35(+1.58%)
Jan 11, 2012	21.29	22.29	21.09	22.20	7,402,992	+0.87(+4.08%)
Jan 10, 2012	21.47	21.81	21.11	21.33	5,700,888	+0.57(+2.75%)
Jan 09, 2012	21.39	21.59	20.70	20.76	5,514,991	-0.44(-2.08%)
Jan 06, 2012	21.99	21.99	21.16	21.20	5,231,026	-0.52(-2.39%)
Jan 05, 2012	21.84	22.14	21.54	21.72	6,158,079	-0.49(-2.21%)
Jan 04, 2012	21.35	22.37	21.12	22.21	7,065,741	+1.78(+8.71%)
Dec 30, 2011	19.73	20.61	19.70	20.43	4,995,106	+0.73(+3.71%)
Dec 29, 2011	19.61	19.86	19.34	19.70	4,581,018	+0.23(+1.18%)
Dec 28, 2011	20.08	20.32	19.28	19.47	7,306,719	-0.67(-3.33%)
Dec 27, 2011	20.59	20.77	19.97	20.14	3,876,917	-0.59(-2.85%)
Dec 23, 2011	21.27	21.33	20.50	20.73	5,038,459	+0.71(+3.55%)
Dec 21, 2011	19.31	20.10	18.89	20.02	8,409,042	+0.55(+2.82%)
Dec 20, 2011	18.73	19.59	18.73	19.47	8,061,637	+1.27(+6.98%)
Dec 19, 2011	19.79	19.79	18.10	18.20	10,333,797	-1.42(-7.24%)
Dec 16, 2011	19.53	20.01	19.18	19.62	8,553,759	+0.35(+1.82%)
Dec 15, 2011	20.60	20.67	19.17	19.27	9,453,093	-0.60(-3.02%)
Dec 14, 2011	19.99	20.42	19.27	19.87	13,078,303	-0.68(-3.31%)
Dec 13, 2011	21.66	22.04	20.30	20.55	7,889,369	-0.84(-3.93%)
Dec 12, 2011	22.58	22.61	20.54	21.39	14,061,277	-2.06(-8.78%)
Dec 09, 2011	22.77	23.75	22.56	23.45	6,891,620	+0.85(+3.76%)
Dec 08, 2011	24.35	24.36	22.50	22.60	10,869,314	-2.06(-8.35%)
Dec 07, 2011	24.41	24.82	23.75	24.66	7,665,897	-0.22(-0.88%)
Dec 06, 2011	24.97	25.47	24.11	24.88	9,616,984	-0.29(-1.15%)
Dec 05, 2011	25.04	25.48	24.68	25.17	8,100,097	+1.06(+4.40%)
Dec 02, 2011	24.53	25.17	24.01	24.11	8,063,227	+0.12(+0.50%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates