Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 57.74 57.84 57.61 57.74 4,138,588 +0.01(+0.02%)
Feb 28, 2012 57.61 57.78 57.61 57.72 1,726,715 +0.20(+0.35%)
Feb 27, 2012 57.54 57.67 57.48 57.52 2,079,879 -0.03(-0.05%)
Feb 24, 2012 57.51 57.65 56.23 57.55 2,021,145 +0.06(+0.10%)
Feb 23, 2012 57.26 57.59 57.18 57.49 3,425,314 +0.35(+0.60%)
Feb 22, 2012 57.05 57.23 57.03 57.15 2,765,240 +0.14(+0.25%)
Feb 21, 2012 56.96 57.13 56.82 57.00 2,799,666 +0.19(+0.33%)
Feb 17, 2012 56.95 56.95 56.69 56.82 2,440,516 +0.06(+0.10%)
Feb 16, 2012 56.64 56.83 56.44 56.76 3,887,026 +0.22(+0.38%)
Feb 15, 2012 56.80 56.90 56.53 56.54 2,741,029 -0.24(-0.43%)
Feb 14, 2012 56.89 56.90 56.79 56.79 4,183,289 -0.06(-0.10%)
Feb 13, 2012 57.03 57.05 56.82 56.85 3,421,387 +0.00(+0.00%)
Feb 10, 2012 56.86 56.96 56.80 56.85 4,564,727 -0.30(-0.53%)
Feb 09, 2012 57.09 57.19 56.96 57.15 11,193,798 +0.12(+0.20%)
Feb 08, 2012 57.09 57.16 56.93 57.03 3,568,535 +0.04(+0.08%)
Feb 07, 2012 56.96 57.12 56.82 56.99 5,215,156 +0.10(+0.18%)
Feb 06, 2012 56.87 56.89 56.72 56.89 2,438,469 +0.01(+0.03%)
Feb 03, 2012 56.99 57.02 56.77 56.87 2,838,648 +0.14(+0.25%)
Feb 02, 2012 56.79 56.79 56.62 56.73 3,143,192 -0.01(-0.03%)
Feb 01, 2012 56.64 56.92 56.62 56.74 4,259,348 +0.21(+0.37%)
Jan 31, 2012 56.71 56.71 56.48 56.54 3,048,702 +0.01(+0.03%)
Jan 30, 2012 56.35 56.59 56.28 56.52 3,077,946 +0.00(+0.00%)
Jan 27, 2012 56.69 56.75 56.52 56.52 2,404,531 -0.17(-0.30%)
Jan 26, 2012 56.79 56.91 56.62 56.69 7,215,438 +0.13(+0.23%)
Jan 25, 2012 56.13 56.66 56.02 56.56 3,885,792 +0.49(+0.87%)
Jan 24, 2012 56.02 56.22 55.91 56.08 3,283,726 +0.04(+0.08%)
Jan 23, 2012 55.89 56.19 55.88 56.03 3,952,239 +0.23(+0.41%)
Jan 20, 2012 55.76 55.91 55.72 55.80 3,290,033 +0.09(+0.15%)
Jan 19, 2012 55.68 55.93 55.56 55.72 5,742,166 +0.16(+0.28%)
Jan 18, 2012 55.30 55.65 55.22 55.56 4,192,014 +0.32(+0.57%)
Jan 17, 2012 55.42 55.48 55.22 55.25 3,931,330 -0.04(-0.08%)
Jan 13, 2012 55.22 55.33 54.83 55.29 2,739,277 +0.00(+0.00%)
Jan 12, 2012 55.43 55.43 55.16 55.29 2,995,640 +0.00(+0.00%)
Jan 11, 2012 55.32 55.45 55.29 55.29 3,129,780 -0.09(-0.16%)
Jan 10, 2012 55.42 55.48 55.33 55.38 4,874,474 +0.27(+0.49%)
Jan 09, 2012 55.17 55.29 55.10 55.10 2,905,291 +0.00(+0.00%)
Jan 06, 2012 55.26 55.30 55.00 55.10 2,616,190 -0.04(-0.08%)
Jan 05, 2012 55.30 55.30 55.03 55.15 4,068,741 -0.20(-0.36%)
Jan 04, 2012 55.33 55.39 54.99 55.35 3,932,760 +0.27(+0.49%)
Dec 30, 2011 55.09 55.26 55.06 55.07 1,439,636 -0.07(-0.13%)
Dec 29, 2011 55.00 55.25 54.90 55.15 2,381,773 +0.29(+0.52%)
Dec 28, 2011 55.00 55.09 54.73 54.86 1,738,905 -0.23(-0.41%)
Dec 27, 2011 54.94 55.10 54.75 55.08 2,175,001 +0.13(+0.23%)
Dec 23, 2011 54.72 55.00 54.59 54.96 2,119,136 +0.28(+0.52%)
Dec 21, 2011 54.31 54.69 54.18 54.67 3,998,155 +0.20(+0.36%)
Dec 20, 2011 54.22 54.48 54.15 54.48 4,437,945 +0.66(+1.24%)
Dec 19, 2011 53.87 54.11 53.75 53.81 2,802,853 -0.07(-0.13%)
Dec 16, 2011 53.78 53.90 53.66 53.88 1,851,400 +0.20(+0.37%)
Dec 15, 2011 53.83 53.83 53.61 53.68 1,988,100 +0.21(+0.40%)
Dec 14, 2011 53.57 53.64 53.34 53.47 3,052,344 -0.11(-0.21%)
Dec 13, 2011 53.90 54.02 53.49 53.59 2,132,410 -0.25(-0.47%)
Dec 12, 2011 53.78 53.84 53.59 53.84 1,847,544 -0.16(-0.29%)
Dec 09, 2011 53.83 54.01 53.75 54.00 1,836,170 +0.42(+0.79%)
Dec 08, 2011 53.63 53.84 53.53 53.57 2,426,214 -0.23(-0.42%)
Dec 07, 2011 54.00 54.02 53.70 53.80 2,086,561 -0.38(-0.71%)
Dec 06, 2011 53.83 54.26 53.70 54.18 3,616,119 +0.27(+0.50%)
Dec 05, 2011 53.87 54.12 53.68 53.91 4,366,137 +0.28(+0.53%)
Dec 02, 2011 53.47 53.68 53.30 53.63 4,078,895 +0.33(+0.61%)
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.