Walt Disney Stock Price History | Historical DIS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	49.81	49.94	49.25	49.66	12,363,811	-0.06(-0.12%)
Nov 29, 2012	49.51	49.85	49.32	49.72	7,232,185	+0.52(+1.06%)
Nov 28, 2012	48.47	49.25	47.84	49.20	8,148,167	+0.60(+1.23%)
Nov 27, 2012	49.06	49.20	48.53	48.60	6,720,388	-0.43(-0.88%)
Nov 26, 2012	48.98	49.42	48.91	49.03	6,935,789	-0.23(-0.47%)
Nov 24, 2012	48.89	49.26	48.80	49.26	3,353,598	+0.00(+0.00%)
Nov 23, 2012	48.89	49.28	48.80	49.26	3,353,598	+0.58(+1.19%)
Nov 21, 2012	48.50	48.95	48.40	48.68	6,763,765	+0.24(+0.50%)
Nov 20, 2012	47.78	48.50	47.66	48.44	7,465,057	+0.53(+1.11%)
Nov 19, 2012	47.70	48.03	47.45	47.91	8,512,302	+0.49(+1.03%)
Nov 16, 2012	47.59	47.76	47.05	47.42	9,833,517	-0.05(-0.11%)
Nov 15, 2012	47.24	47.64	46.96	47.47	11,418,577	+0.30(+0.64%)
Nov 14, 2012	48.03	48.04	47.05	47.17	9,776,320	-0.79(-1.65%)
Nov 13, 2012	47.28	48.42	47.28	47.96	12,270,862	+0.51(+1.07%)
Nov 12, 2012	47.49	47.63	46.96	47.45	12,344,482	+0.39(+0.83%)
Nov 09, 2012	46.99	47.95	46.53	47.06	34,221,157	-2.98(-5.96%)
Nov 08, 2012	50.09	50.84	49.92	50.04	11,109,568	-0.04(-0.08%)
Nov 07, 2012	50.65	50.65	49.59	50.08	8,533,263	-0.39(-0.77%)
Nov 06, 2012	50.59	50.70	50.08	50.47	7,691,192	+0.15(+0.30%)
Nov 05, 2012	50.81	50.86	49.82	50.32	9,574,279	+0.46(+0.92%)
Nov 02, 2012	50.63	50.99	49.77	49.86	14,028,496	+0.08(+0.16%)
Nov 01, 2012	49.28	50.31	49.28	49.78	10,583,332	+0.66(+1.34%)
Oct 31, 2012	51.15	51.24	48.80	49.12	20,708,994	-0.96(-1.92%)
Oct 26, 2012		50.08	50.08	50.08	0	-0.18(-0.36%)
Oct 25, 2012	50.93	51.03	49.96	50.26	6,794,011	-0.39(-0.77%)
Oct 24, 2012	50.95	51.08	50.56	50.65	6,069,430	-0.11(-0.22%)
Oct 23, 2012	51.33	51.35	50.75	50.76	8,530,942	-1.14(-2.20%)
Oct 19, 2012	52.50	52.59	51.60	51.90	8,454,853	-0.52(-0.99%)
Oct 18, 2012	52.26	52.74	52.12	52.42	6,290,562	+0.13(+0.25%)
Oct 17, 2012	51.40	52.40	51.33	52.29	7,787,813	+1.05(+2.05%)
Oct 16, 2012	51.17	51.50	51.08	51.24	4,997,298	+0.45(+0.89%)
Oct 15, 2012	50.59	50.81	50.35	50.79	6,871,233	+0.20(+0.40%)
Oct 12, 2012	50.55	50.75	50.42	50.59	6,135,967	+0.25(+0.50%)
Oct 11, 2012	51.33	51.56	50.20	50.34	10,118,373	-0.87(-1.70%)
Oct 10, 2012	51.39	51.63	51.09	51.21	6,407,870	-0.30(-0.58%)
Oct 09, 2012	52.32	52.33	51.46	51.51	8,072,025	-0.82(-1.57%)
Oct 08, 2012	52.37	52.50	52.11	52.33	5,827,909	-0.64(-1.21%)
Oct 06, 2012	52.84	53.15	52.76	52.97	5,223,159	+0.00(+0.00%)
Oct 05, 2012	52.84	53.15	52.76	52.97	5,223,159	+0.34(+0.65%)
Oct 04, 2012	52.72	53.08	52.39	52.63	6,507,785	+0.16(+0.30%)
Oct 03, 2012	51.72	52.69	51.69	52.47	6,626,161	+0.83(+1.61%)
Oct 02, 2012	52.13	52.25	51.47	51.64	7,106,292	-0.43(-0.83%)
Oct 01, 2012	52.31	52.85	51.93	52.07	6,557,514	-0.21(-0.40%)
Sep 28, 2012	52.41	52.53	52.05	52.28	6,698,647	-0.30(-0.57%)
Sep 27, 2012	52.12	52.78	51.97	52.58	5,309,295	+0.64(+1.23%)
Sep 26, 2012	52.42	52.60	51.77	51.94	8,017,898	-0.60(-1.14%)
Sep 25, 2012	52.89	53.40	52.54	52.54	7,421,595	-0.38(-0.72%)
Sep 24, 2012	52.67	53.05	52.61	52.92	6,147,935	+0.18(+0.34%)
Sep 21, 2012	52.94	53.39	52.73	52.74	13,231,188	+0.08(+0.15%)
Sep 20, 2012	52.43	52.91	52.43	52.66	8,600,654	-0.04(-0.08%)
Sep 19, 2012	51.78	52.95	51.78	52.70	7,822,414	+0.80(+1.54%)
Sep 18, 2012	52.03	52.12	51.77	51.90	7,100,737	-0.25(-0.48%)
Sep 17, 2012	52.32	52.43	51.96	52.15	7,852,831	-0.20(-0.38%)
Sep 14, 2012	52.45	52.75	52.17	52.35	9,508,295	-0.25(-0.48%)
Sep 13, 2012	51.73	52.67	51.73	52.60	11,183,808	+0.90(+1.74%)
Sep 12, 2012	51.60	51.79	51.27	51.70	7,100,123	+0.14(+0.27%)
Sep 11, 2012	51.47	51.67	51.43	51.56	6,631,636	+0.04(+0.08%)
Sep 10, 2012	51.61	51.80	51.48	51.52	7,479,219	-0.22(-0.43%)
Sep 07, 2012	51.87	52.00	51.66	51.74	8,923,587	-0.12(-0.23%)
Sep 06, 2012	50.70	51.87	50.64	51.86	10,124,687	+1.07(+2.11%)
Sep 05, 2012	50.14	51.24	50.09	50.79	16,689,207	+1.13(+2.28%)
Sep 04, 2012	49.52	49.83	49.23	49.66	6,988,686	+0.19(+0.38%)
Aug 31, 2012	49.64	49.90	49.40	49.47	6,232,720	+0.05(+0.10%)
Aug 30, 2012	49.72	49.78	49.37	49.42	6,697,705	-0.62(-1.24%)
Aug 29, 2012	49.64	50.17	49.59	50.04	7,685,081	+0.41(+0.83%)
Aug 27, 2012	49.49	49.85	49.41	49.63	6,228,710	+0.07(+0.14%)
Aug 24, 2012	49.08	49.61	49.01	49.56	5,793,607	+0.39(+0.79%)
Aug 23, 2012	49.61	49.66	49.03	49.17	5,428,236	-0.49(-0.99%)
Aug 22, 2012	49.60	50.15	49.50	49.66	6,759,330	+0.02(+0.04%)
Aug 21, 2012	50.41	50.48	49.51	49.64	7,683,150	-0.81(-1.61%)
Aug 20, 2012	50.32	50.59	50.15	50.45	6,937,030	-0.01(-0.02%)
Aug 17, 2012	50.35	50.55	50.26	50.46	6,354,625	+0.21(+0.42%)
Aug 16, 2012	49.99	50.42	49.80	50.25	8,285,610	+0.36(+0.72%)
Aug 15, 2012	49.65	49.97	49.65	49.89	4,887,028	+0.20(+0.40%)
Aug 14, 2012	49.93	50.15	49.53	49.69	6,365,821	-0.17(-0.34%)
Aug 13, 2012	49.53	49.99	49.46	49.86	4,874,940	+0.21(+0.42%)
Aug 11, 2012	49.90	49.92	49.32	49.65	7,449,587	+0.00(+0.00%)
Aug 10, 2012	49.90	49.92	49.32	49.65	7,449,587	-0.31(-0.62%)
Aug 09, 2012	50.28	50.47	49.85	49.96	10,430,294	-0.53(-1.05%)
Aug 08, 2012	49.36	50.65	49.05	50.49	14,724,810	+0.68(+1.37%)
Aug 07, 2012	50.01	50.31	49.72	49.81	13,655,242	+0.16(+0.32%)
Aug 06, 2012	49.97	50.00	49.65	49.65	6,353,299	-0.12(-0.24%)
Aug 03, 2012	49.81	49.87	49.36	49.77	8,187,766	+0.79(+1.61%)
Aug 02, 2012	48.60	48.99	48.13	48.98	9,558,138	+0.16(+0.33%)
Aug 01, 2012	49.33	49.53	48.72	48.82	6,780,105	-0.32(-0.65%)
Jul 31, 2012	49.78	49.85	49.09	49.14	10,503,051	-0.66(-1.33%)
Jul 30, 2012	49.95	50.14	49.65	49.80	8,890,537	-0.14(-0.27%)
Jul 27, 2012	49.89	50.54	49.69	49.94	16,175,067	+0.23(+0.45%)
Jul 26, 2012	49.06	49.87	49.06	49.71	10,497,054	+1.41(+2.92%)
Jul 25, 2012	48.33	48.64	48.01	48.30	7,033,910	+0.14(+0.29%)
Jul 24, 2012	48.03	48.33	47.69	48.16	8,955,077	+0.18(+0.38%)
Jul 23, 2012	47.77	48.06	47.42	47.98	8,333,070	-0.61(-1.26%)
Jul 20, 2012	48.60	48.95	48.50	48.59	8,482,754	-0.40(-0.82%)
Jul 19, 2012	49.39	49.62	48.73	48.99	9,330,697	-0.36(-0.73%)
Jul 18, 2012	49.14	49.67	48.96	49.35	7,677,445	+0.00(+0.00%)
Jul 17, 2012	48.44	49.92	48.40	49.35	15,909,391	+1.49(+3.11%)
Jul 16, 2012	47.96	48.12	47.69	47.86	5,675,144	-0.33(-0.68%)
Jul 14, 2012	47.40	48.38	47.38	48.19	7,187,317	+0.00(+0.00%)
Jul 13, 2012	47.40	48.38	47.38	48.19	7,187,317	+0.78(+1.65%)
Jul 12, 2012	47.38	47.80	46.85	47.41	8,270,648	+0.14(+0.30%)
Jul 11, 2012	47.45	47.59	46.97	47.27	6,500,977	-0.09(-0.19%)
Jul 10, 2012	48.17	48.38	47.18	47.36	8,787,486	-0.64(-1.33%)
Jul 09, 2012	48.06	48.18	47.76	48.00	5,597,063	-0.04(-0.08%)
Jul 06, 2012	47.77	48.18	47.70	48.04	5,623,038	-0.07(-0.15%)
Jul 05, 2012	48.28	48.55	47.83	48.11	7,770,133	-0.48(-0.99%)
Jul 03, 2012	48.67	48.75	48.42	48.59	3,061,111	-0.13(-0.27%)
Jul 02, 2012	48.62	48.75	48.24	48.72	7,276,694	+0.25(+0.51%)
Jun 30, 2012	48.52	48.95	48.22	48.47	8,230,881	-0.03(-0.05%)
Jun 29, 2012	48.52	48.95	48.22	48.50	10,302,770	+0.68(+1.42%)
Jun 28, 2012	47.67	47.84	46.98	47.82	6,674,161	-0.05(-0.10%)
Jun 27, 2012	47.27	48.08	47.23	47.87	6,023,419	+0.57(+1.21%)
Jun 26, 2012	46.88	47.47	46.82	47.30	7,280,285	+0.60(+1.28%)
Jun 25, 2012	47.22	47.23	46.55	46.70	6,740,614	-0.77(-1.62%)
Jun 22, 2012	47.39	47.52	46.91	47.47	18,882,641	+0.07(+0.15%)
Jun 21, 2012	47.80	47.89	47.22	47.40	10,077,681	-0.33(-0.69%)
Jun 20, 2012	47.64	47.97	47.43	47.73	7,264,960	+0.22(+0.46%)
Jun 19, 2012	47.43	48.00	47.28	47.51	8,208,968	+0.41(+0.87%)
Jun 18, 2012	46.96	47.40	46.80	47.10	8,821,008	+0.01(+0.02%)
Jun 15, 2012	47.41	47.43	46.92	47.09	11,198,454	-0.09(-0.19%)
Jun 14, 2012	46.40	47.45	46.21	47.18	12,553,831	+0.95(+2.05%)
Jun 13, 2012	46.25	46.65	45.99	46.23	7,317,506	-0.15(-0.32%)
Jun 12, 2012	45.75	46.41	45.58	46.38	7,744,236	+0.58(+1.27%)
Jun 11, 2012	46.35	46.63	45.73	45.80	7,907,398	-0.44(-0.95%)
Jun 08, 2012	45.70	46.25	45.59	46.24	10,723,380	+0.61(+1.34%)
Jun 07, 2012	45.84	46.22	45.53	45.63	10,238,816	+0.10(+0.22%)
Jun 06, 2012	45.02	45.60	45.00	45.53	9,495,001	+0.69(+1.54%)
Jun 05, 2012	44.51	44.92	44.20	44.84	11,166,436	+0.43(+0.97%)
Jun 04, 2012	44.47	44.69	44.14	44.41	9,480,426	+0.01(+0.02%)
Jun 02, 2012	45.15	45.35	44.34	44.40	14,875,269	+0.00(+0.00%)
Jun 01, 2012	45.15	45.35	44.34	44.40	14,875,069	-1.31(-2.87%)
May 31, 2012	45.13	46.10	45.06	45.71	14,654,945	+0.51(+1.13%)
May 30, 2012	45.02	45.48	44.86	45.20	11,208,685	-0.28(-0.62%)
May 29, 2012	44.70	45.50	44.60	45.48	10,560,267	+0.98(+2.20%)
May 25, 2012	44.49	44.96	44.38	44.50	8,523,472	+0.06(+0.14%)
May 24, 2012	44.41	44.60	44.01	44.44	9,813,112	+0.23(+0.52%)
May 23, 2012	44.24	44.46	43.81	44.21	8,876,669	-0.18(-0.41%)
May 22, 2012	44.49	44.70	44.13	44.39	6,639,796	+0.00(+0.00%)
May 21, 2012	43.81	44.41	43.51	44.39	8,309,351	+0.58(+1.32%)
May 18, 2012	44.46	44.49	43.62	43.81	10,599,856	-0.52(-1.17%)
May 17, 2012	45.15	45.23	44.30	44.33	8,479,550	-0.75(-1.66%)
May 16, 2012	45.15	45.55	45.06	45.08	8,400,121	+0.07(+0.16%)
May 15, 2012	45.23	45.80	44.92	45.01	10,170,333	-0.16(-0.35%)
May 14, 2012	45.17	45.50	44.98	45.17	8,058,895	-0.39(-0.86%)
May 11, 2012	45.13	45.80	45.00	45.56	9,782,055	+0.28(+0.62%)
May 10, 2012	45.14	45.59	45.05	45.28	14,083,031	+0.26(+0.58%)
May 09, 2012	44.46	45.80	44.41	45.02	21,351,101	+0.72(+1.63%)
May 08, 2012	43.78	44.49	43.09	44.30	19,647,005	+0.48(+1.10%)
May 07, 2012	43.65	43.95	43.31	43.82	11,780,663	+0.89(+2.07%)
May 04, 2012	43.60	43.71	42.84	42.93	7,462,163	-0.88(-2.01%)
May 03, 2012	43.54	44.13	43.49	43.81	9,354,951	+0.27(+0.62%)
May 02, 2012	43.57	43.81	43.30	43.54	8,039,912	-0.25(-0.57%)
May 01, 2012	43.11	44.09	43.15	43.79	9,323,268	+0.68(+1.58%)
Apr 30, 2012	43.32	43.35	42.84	43.11	6,987,196	-0.24(-0.55%)
Apr 27, 2012	43.60	43.65	43.12	43.35	5,903,021	-0.01(-0.02%)
Apr 26, 2012	42.74	43.56	42.69	43.36	7,713,575	+0.66(+1.55%)
Apr 25, 2012	42.40	42.76	42.38	42.70	4,927,110	+0.52(+1.23%)
Apr 24, 2012	42.03	42.43	41.97	42.18	4,954,569	+0.17(+0.40%)
Apr 23, 2012	42.25	42.25	41.73	42.01	6,595,029	-0.34(-0.80%)
Apr 20, 2012	42.24	42.84	42.24	42.35	7,773,043	+0.27(+0.64%)
Apr 19, 2012	42.43	42.51	41.80	42.08	7,079,260	-0.41(-0.96%)
Apr 18, 2012	42.48	42.61	42.32	42.49	3,781,914	-0.19(-0.45%)
Apr 17, 2012	41.88	42.74	41.88	42.68	6,552,863	+1.02(+2.45%)
Apr 16, 2012	42.06	42.13	41.54	41.66	6,109,264	-0.19(-0.45%)
Apr 13, 2012	42.03	42.22	41.70	41.85	7,315,448	-0.30(-0.71%)
Apr 12, 2012	41.43	42.20	41.27	42.15	5,538,660	+0.78(+1.89%)
Apr 11, 2012	41.51	41.70	41.24	41.37	6,359,277	+0.38(+0.93%)
Apr 10, 2012	41.87	42.13	40.88	40.99	10,681,866	-1.12(-2.66%)
Apr 09, 2012	42.13	42.27	41.96	42.11	6,813,309	-0.97(-2.25%)
Apr 05, 2012	42.84	43.18	42.68	43.08	6,341,122	+0.15(+0.35%)
Apr 04, 2012	42.90	42.99	42.48	42.93	8,562,403	-0.36(-0.83%)
Apr 03, 2012	43.67	43.75	42.91	43.29	7,996,962	-0.55(-1.25%)
Apr 02, 2012	43.59	44.00	43.32	43.84	7,653,740	+0.06(+0.14%)
Mar 30, 2012	43.52	43.85	43.10	43.78	9,098,596	+0.77(+1.79%)
Mar 29, 2012	43.20	43.27	42.30	43.01	10,402,479	-0.50(-1.15%)
Mar 28, 2012	44.04	44.15	43.26	43.51	9,444,237	-0.64(-1.45%)
Mar 27, 2012	44.39	44.50	44.09	44.15	9,343,062	-0.23(-0.52%)
Mar 26, 2012	43.94	44.41	43.92	44.38	10,853,820	+0.73(+1.67%)
Mar 23, 2012	43.33	43.71	42.86	43.65	8,518,927	+0.36(+0.83%)
Mar 22, 2012	43.08	43.40	43.01	43.29	8,560,670	+0.02(+0.05%)
Mar 21, 2012	43.42	43.87	43.27	43.27	9,581,956	+0.03(+0.07%)
Mar 20, 2012	43.24	43.44	42.93	43.24	6,853,932	-0.20(-0.46%)
Mar 19, 2012	43.07	43.58	42.95	43.44	6,382,459	+0.25(+0.58%)
Mar 16, 2012	43.42	43.52	43.18	43.19	8,952,454	-0.28(-0.64%)
Mar 15, 2012	43.50	43.50	43.17	43.47	6,123,525	-0.01(-0.02%)
Mar 14, 2012	43.59	43.70	42.90	43.48	10,991,259	-0.53(-1.20%)
Mar 13, 2012	42.55	44.08	42.43	44.01	15,051,838	+1.67(+3.94%)
Mar 12, 2012	42.53	42.85	42.15	42.34	6,834,437	+0.10(+0.24%)
Mar 09, 2012	42.12	42.57	42.03	42.24	6,896,364	+0.22(+0.52%)
Mar 08, 2012	41.99	42.32	41.95	42.02	6,163,711	+0.27(+0.65%)
Mar 07, 2012	42.00	42.07	41.70	41.75	7,793,491	-0.25(-0.60%)
Mar 06, 2012	42.24	42.32	41.73	42.00	10,434,460	-0.70(-1.64%)
Mar 05, 2012	42.35	42.77	42.11	42.70	9,288,792	+0.34(+0.80%)
Mar 02, 2012	42.26	42.53	42.04	42.36	5,070,657	-0.03(-0.07%)
Mar 01, 2012	42.13	42.54	42.13	42.39	7,996,055	+0.40(+0.95%)
Feb 29, 2012	41.87	42.37	41.85	41.99	14,858,695	+0.06(+0.14%)
Feb 28, 2012	41.75	41.97	41.55	41.93	6,895,611	+0.29(+0.70%)
Feb 27, 2012	41.70	41.95	41.30	41.64	9,131,864	+0.33(+0.80%)
Feb 24, 2012	41.44	41.58	41.23	41.31	6,150,515	-0.17(-0.41%)
Feb 23, 2012	41.28	41.67	41.09	41.48	6,270,943	+0.21(+0.51%)
Feb 22, 2012	41.55	41.71	41.15	41.27	6,176,059	-0.30(-0.72%)
Feb 21, 2012	41.80	41.90	41.49	41.57	5,674,879	-0.18(-0.43%)
Feb 17, 2012	41.71	41.86	41.55	41.75	7,759,584	+0.21(+0.51%)
Feb 16, 2012	41.23	41.73	41.08	41.54	7,468,389	+0.29(+0.70%)
Feb 15, 2012	41.48	41.75	41.12	41.25	7,891,165	-0.35(-0.84%)
Feb 14, 2012	41.50	41.62	41.26	41.60	8,210,289	-0.19(-0.45%)
Feb 13, 2012	41.62	41.92	41.59	41.79	9,065,754	+0.34(+0.82%)
Feb 10, 2012	40.94	41.45	40.83	41.45	10,115,296	-0.08(-0.19%)
Feb 09, 2012	40.75	41.64	40.55	41.53	13,580,951	+0.26(+0.63%)
Feb 08, 2012	41.37	41.91	40.99	41.27	21,687,031	+0.29(+0.71%)
Feb 07, 2012	40.73	41.15	40.20	40.98	20,043,872	+0.52(+1.29%)
Feb 06, 2012	40.00	40.59	39.96	40.46	11,521,041	+0.46(+1.15%)
Feb 03, 2012	39.43	40.00	39.36	40.00	11,609,933	+1.09(+2.80%)
Feb 02, 2012	39.22	39.25	38.56	38.91	9,076,757	-0.42(-1.07%)
Feb 01, 2012	39.25	39.67	39.16	39.33	8,900,934	+0.43(+1.11%)
Jan 31, 2012	39.08	39.31	38.66	38.90	14,020,605	-0.09(-0.23%)
Jan 30, 2012	38.74	39.11	38.38	38.99	8,682,441	-0.26(-0.66%)
Jan 27, 2012	39.27	39.50	38.98	39.25	9,588,317	-0.10(-0.25%)
Jan 26, 2012	39.59	39.75	39.06	39.35	7,162,536	-0.21(-0.53%)
Jan 25, 2012	39.12	39.68	38.96	39.56	10,053,948	+0.31(+0.79%)
Jan 24, 2012	39.03	39.27	38.57	39.25	9,406,936	+0.00(+0.00%)
Jan 23, 2012	39.38	39.50	38.96	39.25	7,124,505	-0.06(-0.15%)
Jan 20, 2012	39.42	39.44	39.10	39.31	7,879,847	-0.13(-0.33%)
Jan 19, 2012	39.01	39.47	39.00	39.44	7,730,979	+0.42(+1.08%)
Jan 18, 2012	38.51	39.10	38.40	39.02	9,594,443	+0.54(+1.40%)
Jan 17, 2012	38.69	38.98	38.41	38.48	9,142,749	+0.08(+0.21%)
Jan 13, 2012	38.47	38.59	38.02	38.40	9,877,677	-0.33(-0.85%)
Jan 12, 2012	38.62	38.86	38.41	38.73	10,073,374	+0.03(+0.08%)
Jan 11, 2012	39.39	39.53	38.45	38.70	16,257,550	-0.93(-2.35%)
Jan 10, 2012	39.48	39.91	39.16	39.63	14,071,788	-0.12(-0.30%)
Jan 09, 2012	39.74	40.25	39.59	39.75	12,145,236	-0.16(-0.40%)
Jan 06, 2012	39.55	40.15	39.45	39.91	14,401,542	+0.41(+1.04%)
Jan 05, 2012	38.83	39.58	38.70	39.50	14,327,028	+0.65(+1.67%)
Jan 04, 2012	38.19	38.99	38.12	38.85	9,889,833	+1.35(+3.60%)
Dec 30, 2011	37.71	37.71	37.36	37.50	4,776,071	-0.21(-0.56%)
Dec 29, 2011	37.45	37.80	37.25	37.71	5,019,866	+0.47(+1.26%)
Dec 28, 2011	37.65	37.71	37.17	37.24	4,633,287	-0.37(-0.98%)
Dec 27, 2011	37.61	37.80	37.40	37.61	5,189,367	-0.09(-0.24%)
Dec 23, 2011	37.13	37.72	37.11	37.70	6,788,664	+1.43(+3.94%)
Dec 21, 2011	36.23	36.70	35.75	36.27	8,221,402	+0.10(+0.28%)
Dec 20, 2011	35.17	36.38	35.15	36.17	10,119,066	+1.42(+4.09%)
Dec 19, 2011	35.39	35.55	34.51	34.75	11,436,701	-0.57(-1.61%)
Dec 16, 2011	35.45	35.74	35.15	35.32	20,353,475	+0.13(+0.37%)
Dec 15, 2011	35.52	35.72	34.99	35.19	9,869,250	+0.03(+0.09%)
Dec 14, 2011	35.70	36.00	35.12	35.16	10,664,012	-1.17(-3.22%)
Dec 13, 2011	36.69	37.12	36.18	36.33	12,708,763	-0.32(-0.87%)
Dec 12, 2011	36.20	36.77	35.92	36.65	10,050,768	+0.09(+0.25%)
Dec 09, 2011	36.17	36.77	36.17	36.56	7,323,389	+0.64(+1.78%)
Dec 08, 2011	36.86	36.96	35.82	35.92	9,871,972	-1.18(-3.18%)
Dec 07, 2011	36.71	37.33	36.46	37.10	9,543,549	+0.27(+0.73%)
Dec 06, 2011	36.87	37.20	36.75	36.83	6,573,062	-0.11(-0.30%)
Dec 05, 2011	37.04	37.37	36.73	36.94	9,973,469	+0.33(+0.90%)
Dec 02, 2011	36.33	36.83	36.30	36.61	10,202,404	+0.62(+1.72%)

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