Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 53.13 53.42 53.08 53.30 4,055,380 +0.07(+0.12%)
Nov 30, 2011 53.10 53.24 52.87 53.24 3,726,875 +0.86(+1.64%)
Nov 29, 2011 52.34 52.48 52.24 52.38 2,295,393 +0.17(+0.32%)
Nov 28, 2011 52.32 52.38 51.87 52.21 2,371,417 +1.01(+1.98%)
Nov 25, 2011 51.16 51.73 50.88 51.20 1,690,623 +0.00(+0.00%)
Nov 23, 2011 51.82 51.97 51.00 51.20 4,184,599 -0.80(-1.54%)
Nov 22, 2011 52.42 52.52 51.92 52.00 5,390,113 -0.37(-0.70%)
Nov 21, 2011 52.58 52.82 52.20 52.37 3,765,042 -0.56(-1.06%)
Nov 18, 2011 53.04 53.10 52.89 52.93 2,482,923 +0.04(+0.08%)
Nov 17, 2011 53.25 53.31 52.63 52.89 4,063,584 -0.22(-0.42%)
Nov 16, 2011 53.39 53.48 53.03 53.11 2,918,286 -0.41(-0.76%)
Nov 15, 2011 53.55 53.63 53.36 53.52 2,191,769 -0.14(-0.26%)
Nov 14, 2011 53.87 54.01 53.49 53.66 1,927,479 -0.39(-0.73%)
Nov 11, 2011 53.67 54.08 53.62 54.05 1,338,192 +0.67(+1.26%)
Nov 10, 2011 53.76 53.84 53.29 53.38 6,063,684 -0.08(-0.16%)
Nov 09, 2011 53.79 53.90 53.27 53.46 2,858,712 -0.89(-1.63%)
Nov 08, 2011 54.35 54.43 54.09 54.35 1,739,909 +0.14(+0.26%)
Nov 07, 2011 54.53 54.53 54.07 54.21 3,773,370 -0.32(-0.59%)
Nov 04, 2011 54.23 54.56 53.99 54.53 6,920,040 -0.03(-0.05%)
Nov 03, 2011 54.53 54.56 54.01 54.56 1,863,443 +0.53(+0.99%)
Nov 02, 2011 53.87 54.11 53.70 54.02 2,345,919 +0.53(+1.00%)
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.