Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 51.63 52.28 51.59 52.01 70,684 +0.54(+1.05%)
Feb 27, 2013 51.19 51.59 50.97 51.47 34,239 +0.13(+0.25%)
Feb 26, 2013 51.52 51.57 51.02 51.34 71,519 +0.44(+0.86%)
Feb 25, 2013 51.92 52.00 50.90 50.90 35,926 -0.61(-1.18%)
Feb 22, 2013 51.29 51.65 51.26 51.51 60,645 +0.93(+1.84%)
Feb 21, 2013 51.03 51.03 50.38 50.58 89,146 -1.11(-2.15%)
Feb 20, 2013 52.36 52.36 51.69 51.69 75,944 -0.54(-1.03%)
Feb 19, 2013 52.09 52.49 52.03 52.23 32,491 +0.25(+0.48%)
Feb 15, 2013 52.29 52.29 51.91 51.98 39,148 -0.30(-0.57%)
Feb 14, 2013 52.46 52.50 52.25 52.28 19,902 -0.76(-1.43%)
Feb 13, 2013 52.96 53.22 52.96 53.04 20,523 +0.12(+0.23%)
Feb 12, 2013 52.84 53.09 52.77 52.92 17,040 +0.13(+0.25%)
Feb 11, 2013 52.95 52.99 52.76 52.79 24,172 -0.15(-0.28%)
Feb 08, 2013 52.78 53.11 52.72 52.94 35,102 -0.06(-0.11%)
Feb 07, 2013 53.64 53.64 52.84 53.00 62,401 -1.50(-2.75%)
Feb 06, 2013 54.08 54.51 54.05 54.50 30,053 +0.32(+0.59%)
Feb 04, 2013 54.53 54.65 54.11 54.18 67,180 -1.12(-2.03%)
Feb 01, 2013 55.15 55.39 54.93 55.30 38,095 +0.65(+1.19%)
Jan 31, 2013 54.40 54.84 54.31 54.65 97,625 +0.02(+0.04%)
Jan 30, 2013 54.49 54.76 54.29 54.63 60,821 +0.22(+0.40%)
Jan 29, 2013 53.92 54.58 53.83 54.41 58,740 -0.16(-0.29%)
Jan 28, 2013 54.68 54.69 54.29 54.57 62,225 +0.62(+1.15%)
Jan 25, 2013 54.27 54.27 53.70 53.95 70,129 -0.82(-1.50%)
Jan 24, 2013 54.78 55.30 54.77 54.77 83,520 -1.13(-2.02%)
Jan 23, 2013 56.26 56.26 55.75 55.90 57,874 -0.56(-0.99%)
Jan 22, 2013 56.47 56.47 56.11 56.46 42,465 -0.48(-0.84%)
Jan 18, 2013 57.08 57.08 56.64 56.94 60,413 -0.23(-0.40%)
Jan 17, 2013 56.80 57.43 56.80 57.17 91,528 +0.74(+1.31%)
Jan 16, 2013 55.95 56.57 55.95 56.43 38,511 +0.16(+0.28%)
Jan 15, 2013 56.28 56.43 56.10 56.27 39,247 -0.36(-0.64%)
Jan 14, 2013 56.68 56.87 56.47 56.63 67,672 +1.01(+1.82%)
Jan 11, 2013 55.89 55.99 55.42 55.62 73,568 -0.76(-1.35%)
Jan 10, 2013 56.28 56.53 56.10 56.38 71,229 +0.64(+1.15%)
Jan 09, 2013 55.28 55.80 55.24 55.74 58,084 +0.73(+1.33%)
Jan 08, 2013 54.87 55.03 54.54 55.01 53,903 -0.45(-0.81%)
Jan 07, 2013 55.49 55.49 55.18 55.46 60,201 -0.83(-1.47%)
Jan 04, 2013 55.80 56.46 55.77 56.29 73,722 +0.17(+0.30%)
Jan 03, 2013 56.11 56.35 55.79 56.12 111,321 -1.85(-3.19%)
Jan 02, 2013 57.88 58.06 56.85 57.97 130,770 +1.12(+1.97%)
Dec 31, 2012 55.49 56.87 55.49 56.85 78,971 +1.79(+3.25%)
Dec 28, 2012 54.69 55.28 54.63 55.06 38,750 -0.18(-0.33%)
Dec 27, 2012 55.49 55.49 54.85 55.24 48,098 +0.01(+0.02%)
Dec 26, 2012 54.80 55.80 54.80 55.23 83,975 +0.48(+0.88%)
Dec 24, 2012 54.94 55.05 54.70 54.75 33,513 -0.01(-0.02%)
Dec 21, 2012 54.77 55.05 54.46 54.76 130,724 -1.31(-2.34%)
Dec 20, 2012 55.42 56.09 55.42 56.07 54,243 +0.79(+1.43%)
Dec 19, 2012 55.25 55.48 55.13 55.28 75,988 +0.04(+0.07%)
Dec 18, 2012 54.64 55.30 54.30 55.24 76,541 +0.19(+0.35%)
Dec 17, 2012 54.64 55.05 54.60 55.05 33,517 -0.61(-1.10%)
Dec 14, 2012 55.53 55.66 55.34 55.66 86,597 +0.91(+1.66%)
Dec 13, 2012 55.15 55.19 54.63 54.75 61,819 -0.75(-1.35%)
Dec 12, 2012 55.86 55.86 55.41 55.50 37,100 -0.39(-0.70%)
Dec 11, 2012 55.56 55.96 55.31 55.89 91,675 +0.15(+0.27%)
Dec 10, 2012 55.60 56.02 55.56 55.74 53,028 -0.65(-1.15%)
Dec 07, 2012 56.25 56.43 56.16 56.39 26,032 +0.05(+0.09%)
Dec 06, 2012 56.06 56.42 55.83 56.34 51,544 +0.03(+0.05%)
Dec 05, 2012 55.85 56.71 55.85 56.31 88,060 +1.48(+2.70%)
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.