Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 57.74 57.84 57.61 57.74 4,138,753 +0.01(+0.02%)
Feb 28, 2012 57.61 57.78 57.61 57.72 1,726,783 +0.20(+0.35%)
Feb 27, 2012 57.53 57.66 57.48 57.52 2,079,962 -0.03(-0.05%)
Feb 24, 2012 57.51 57.65 56.22 57.55 2,021,226 +0.06(+0.10%)
Feb 23, 2012 57.26 57.59 57.17 57.49 3,425,451 +0.35(+0.60%)
Feb 22, 2012 57.05 57.23 57.03 57.15 2,765,350 +0.14(+0.25%)
Feb 21, 2012 56.96 57.13 56.81 57.00 2,799,777 +0.19(+0.33%)
Feb 17, 2012 56.94 56.94 56.69 56.81 2,440,613 +0.06(+0.10%)
Feb 16, 2012 56.64 56.83 56.44 56.76 3,887,180 +0.22(+0.38%)
Feb 15, 2012 56.80 56.90 56.53 56.54 2,741,137 -0.24(-0.43%)
Feb 14, 2012 56.89 56.90 56.79 56.79 4,183,456 -0.06(-0.10%)
Feb 13, 2012 57.03 57.05 56.81 56.84 3,421,523 +0.00(+0.00%)
Feb 10, 2012 56.86 56.96 56.80 56.84 4,564,908 -0.30(-0.53%)
Feb 09, 2012 57.09 57.19 56.96 57.15 11,194,242 +0.12(+0.20%)
Feb 08, 2012 57.09 57.16 56.93 57.03 3,568,677 +0.04(+0.08%)
Feb 07, 2012 56.96 57.12 56.81 56.99 5,215,363 +0.10(+0.18%)
Feb 06, 2012 56.87 56.89 56.71 56.89 2,438,566 +0.01(+0.03%)
Feb 03, 2012 56.99 57.02 56.77 56.87 2,838,761 +0.14(+0.25%)
Feb 02, 2012 56.79 56.79 56.61 56.73 3,143,317 -0.01(-0.03%)
Feb 01, 2012 56.64 56.92 56.61 56.74 4,259,517 +0.21(+0.37%)
Jan 31, 2012 56.70 56.70 56.48 56.53 3,048,824 +0.01(+0.03%)
Jan 30, 2012 56.35 56.59 56.28 56.52 3,078,069 +0.00(+0.00%)
Jan 27, 2012 56.69 56.75 56.52 56.52 2,404,627 -0.17(-0.30%)
Jan 26, 2012 56.79 56.91 56.62 56.69 7,215,727 +0.13(+0.23%)
Jan 25, 2012 56.13 56.66 56.02 56.56 3,885,947 +0.49(+0.87%)
Jan 24, 2012 56.02 56.22 55.90 56.07 3,283,858 +0.04(+0.08%)
Jan 23, 2012 55.89 56.19 55.87 56.03 3,952,397 +0.23(+0.41%)
Jan 20, 2012 55.76 55.91 55.72 55.80 3,290,165 +0.09(+0.15%)
Jan 19, 2012 55.67 55.93 55.56 55.72 5,742,396 +0.16(+0.28%)
Jan 18, 2012 55.30 55.65 55.22 55.56 4,192,182 +0.32(+0.57%)
Jan 17, 2012 55.42 55.47 55.22 55.24 3,931,488 -0.04(-0.08%)
Jan 13, 2012 55.22 55.33 54.83 55.29 2,739,387 +0.00(+0.00%)
Jan 12, 2012 55.43 55.43 55.16 55.29 2,995,760 +0.00(+0.00%)
Jan 11, 2012 55.32 55.44 55.29 55.29 3,129,905 -0.09(-0.16%)
Jan 10, 2012 55.42 55.47 55.33 55.37 4,874,669 +0.27(+0.49%)
Jan 09, 2012 55.17 55.29 55.10 55.10 2,905,407 +0.00(+0.00%)
Jan 06, 2012 55.26 55.30 55.00 55.10 2,616,295 -0.04(-0.08%)
Jan 05, 2012 55.30 55.30 55.03 55.14 4,068,904 -0.20(-0.36%)
Jan 04, 2012 55.33 55.39 54.99 55.34 3,932,917 +0.27(+0.49%)
Dec 30, 2011 55.09 55.26 55.06 55.07 1,439,694 -0.07(-0.13%)
Dec 29, 2011 55.00 55.24 54.90 55.14 2,381,869 +0.29(+0.52%)
Dec 28, 2011 55.00 55.09 54.73 54.86 1,738,974 -0.23(-0.41%)
Dec 27, 2011 54.94 55.10 54.74 55.08 2,175,088 +0.13(+0.23%)
Dec 23, 2011 54.71 55.00 54.59 54.96 2,119,221 +0.28(+0.52%)
Dec 21, 2011 54.30 54.69 54.18 54.67 3,998,314 +0.20(+0.36%)
Dec 20, 2011 54.22 54.47 54.15 54.47 4,438,123 +0.66(+1.24%)
Dec 19, 2011 53.87 54.11 53.75 53.81 2,802,965 -0.07(-0.13%)
Dec 16, 2011 53.78 53.89 53.65 53.88 1,851,474 +0.20(+0.37%)
Dec 15, 2011 53.82 53.82 53.61 53.68 1,988,179 +0.21(+0.40%)
Dec 14, 2011 53.57 53.64 53.34 53.47 3,052,466 -0.11(-0.21%)
Dec 13, 2011 53.89 54.02 53.48 53.58 2,132,495 -0.25(-0.47%)
Dec 12, 2011 53.78 53.84 53.58 53.84 1,847,618 -0.16(-0.29%)
Dec 09, 2011 53.82 54.01 53.75 53.99 1,836,243 +0.42(+0.79%)
Dec 08, 2011 53.63 53.84 53.53 53.57 2,426,311 -0.23(-0.42%)
Dec 07, 2011 53.99 54.02 53.70 53.80 2,086,644 -0.38(-0.70%)
Dec 06, 2011 53.82 54.26 53.70 54.18 3,616,263 +0.27(+0.50%)
Dec 05, 2011 53.87 54.12 53.68 53.91 4,366,312 +0.28(+0.53%)
Dec 02, 2011 53.47 53.68 53.30 53.63 4,079,057 +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.