Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 55.11 55.38 54.97 55.22 114,186 -0.49(-0.88%)
Mar 27, 2013 55.38 55.71 55.10 55.71 161,739 +0.24(+0.44%)
Mar 26, 2013 55.06 55.58 55.06 55.46 109,442 +0.68(+1.24%)
Mar 25, 2013 55.24 55.36 54.59 54.78 307,020 -0.36(-0.64%)
Mar 22, 2013 55.08 55.26 54.96 55.14 129,908 +0.29(+0.53%)
Mar 21, 2013 54.99 55.20 54.78 54.85 156,920 -0.51(-0.91%)
Mar 20, 2013 55.12 55.50 55.01 55.35 163,192 +1.37(+2.53%)
Mar 19, 2013 54.22 54.33 53.55 53.99 324,978 -0.42(-0.77%)
Mar 18, 2013 54.47 54.63 54.22 54.40 193,650 -0.82(-1.49%)
Mar 15, 2013 55.08 55.38 54.97 55.23 94,499 -0.54(-0.98%)
Mar 14, 2013 55.67 55.97 55.61 55.77 182,479 +0.59(+1.07%)
Mar 13, 2013 55.46 55.51 55.14 55.18 302,875 -0.85(-1.52%)
Mar 12, 2013 56.49 56.53 55.84 56.03 303,670 -1.07(-1.88%)
Mar 11, 2013 57.29 57.43 56.98 57.10 302,405 -0.72(-1.24%)
Mar 08, 2013 57.88 58.02 57.50 57.82 146,692 +0.68(+1.19%)
Mar 07, 2013 57.11 57.22 56.93 57.14 156,389 +0.06(+0.10%)
Mar 06, 2013 57.11 57.20 56.90 57.09 132,673 +0.31(+0.54%)
Mar 05, 2013 56.43 56.93 56.43 56.78 394,755 +0.61(+1.08%)
Mar 04, 2013 56.07 56.24 55.76 56.17 703,521 -0.84(-1.47%)
Mar 01, 2013 56.94 57.15 56.67 57.01 433,447 -0.15(-0.26%)
Feb 28, 2013 57.19 57.56 57.09 57.16 377,904 +0.52(+0.92%)
Feb 27, 2013 56.10 56.84 56.07 56.64 145,011 +0.67(+1.20%)
Feb 26, 2013 55.83 56.17 55.55 55.97 91,816 -0.78(-1.38%)
Feb 22, 2013 56.74 56.86 56.50 56.75 1,006,058 +0.12(+0.21%)
Feb 21, 2013 57.01 57.01 56.33 56.63 409,443 -0.93(-1.62%)
Feb 20, 2013 58.41 58.41 57.46 57.56 534,741 -0.66(-1.14%)
Feb 19, 2013 58.29 58.39 58.15 58.22 291,805 -0.95(-1.60%)
Feb 15, 2013 59.33 59.36 58.97 59.17 256,903 +0.28(+0.47%)
Feb 14, 2013 58.83 59.08 58.81 58.90 170,847 -0.01(-0.01%)
Feb 13, 2013 58.82 58.97 58.76 58.90 102,941 +0.40(+0.69%)
Feb 12, 2013 58.55 58.83 58.41 58.50 426,559 +0.04(+0.07%)
Feb 11, 2013 58.56 58.60 58.31 58.46 278,682 -0.24(-0.42%)
Feb 08, 2013 58.33 58.73 58.33 58.71 398,723 +0.69(+1.20%)
Feb 07, 2013 58.45 58.45 57.66 58.01 548,438 -0.85(-1.45%)
Feb 06, 2013 58.69 58.93 58.46 58.86 237,278 -0.16(-0.27%)
Feb 04, 2013 59.80 59.83 58.90 59.02 343,718 -1.25(-2.07%)
Feb 01, 2013 60.13 60.50 60.10 60.27 223,996 +0.28(+0.47%)
Jan 31, 2013 60.17 60.19 59.90 59.99 230,018 -0.28(-0.46%)
Jan 30, 2013 60.27 60.44 60.19 60.26 192,772 +0.00(+0.00%)
Jan 29, 2013 59.86 60.39 59.69 60.26 240,957 +0.80(+1.34%)
Jan 28, 2013 59.95 59.95 59.44 59.46 290,222 -0.10(-0.16%)
Jan 25, 2013 59.93 59.93 59.31 59.56 261,950 -0.71(-1.18%)
Jan 24, 2013 60.28 60.63 60.20 60.27 234,440 +0.09(+0.14%)
Jan 23, 2013 60.52 60.52 60.16 60.18 281,523 -0.45(-0.74%)
Jan 22, 2013 60.81 60.81 60.47 60.63 303,252 +0.17(+0.29%)
Jan 18, 2013 60.47 60.66 60.27 60.46 178,140 +0.27(+0.45%)
Jan 17, 2013 59.89 60.43 59.89 60.19 187,501 +0.17(+0.29%)
Jan 16, 2013 59.86 60.15 59.74 60.02 97,728 -0.05(-0.08%)
Jan 15, 2013 60.10 60.14 59.84 60.06 260,410 -0.02(-0.04%)
Jan 14, 2013 60.21 60.30 59.90 60.09 354,117 +0.17(+0.28%)
Jan 11, 2013 59.81 59.92 59.60 59.92 395,579 -0.54(-0.90%)
Jan 10, 2013 60.14 60.62 59.95 60.47 336,297 +0.76(+1.27%)
Jan 09, 2013 59.66 59.81 59.36 59.71 412,059 +0.70(+1.19%)
Jan 08, 2013 59.34 59.34 58.78 59.01 136,886 -0.93(-1.55%)
Jan 07, 2013 59.93 60.01 59.77 59.94 139,344 -0.18(-0.30%)
Jan 04, 2013 59.92 60.29 59.73 60.12 265,986 +0.06(+0.09%)
Jan 03, 2013 60.15 60.58 59.91 60.06 554,948 -0.22(-0.37%)
Jan 02, 2013 60.00 60.33 58.49 60.29 377,709 +1.80(+3.08%)
Dec 31, 2012 57.69 58.49 57.53 58.49 707,926 +1.10(+1.91%)
Dec 28, 2012 57.03 57.59 56.96 57.39 1,020,187 +0.13(+0.23%)
Dec 27, 2012 57.33 57.43 56.91 57.25 484,844 -0.01(-0.01%)
Dec 26, 2012 57.07 57.57 57.07 57.26 140,532 +0.58(+1.03%)
Dec 24, 2012 56.84 56.94 56.59 56.68 260,833 -0.26(-0.46%)
Dec 21, 2012 56.66 56.99 56.50 56.94 333,965 -0.75(-1.30%)
Dec 20, 2012 57.32 57.71 57.16 57.69 147,295 +0.52(+0.91%)
Dec 19, 2012 57.32 57.45 57.12 57.17 230,582 -0.00(-0.00%)
Dec 18, 2012 56.78 57.20 56.57 57.17 281,401 +0.26(+0.46%)
Dec 17, 2012 56.83 56.91 56.67 56.91 273,028 +0.19(+0.33%)
Dec 14, 2012 56.64 56.95 56.57 56.72 231,507 +0.75(+1.33%)
Dec 13, 2012 56.29 56.42 55.80 55.98 181,352 -0.50(-0.89%)
Dec 12, 2012 56.61 57.04 56.46 56.48 278,224 +0.17(+0.31%)
Dec 11, 2012 56.02 56.49 55.88 56.31 481,036 +0.16(+0.29%)
Dec 10, 2012 55.80 56.43 55.80 56.14 271,972 +0.43(+0.78%)
Dec 07, 2012 55.66 55.79 55.44 55.71 327,612 +0.24(+0.43%)
Dec 06, 2012 55.22 55.47 55.07 55.47 228,290 +0.09(+0.17%)
Dec 05, 2012 55.21 55.71 55.07 55.38 501,626 +1.27(+2.34%)
Dec 04, 2012 54.30 54.44 54.04 54.11 345,377 -0.34(-0.62%)
Nov 30, 2012 54.78 54.82 54.44 54.45 199,402 +0.13(+0.25%)
Nov 29, 2012 54.49 54.57 54.09 54.32 184,125 +0.16(+0.29%)
Nov 28, 2012 53.49 54.23 53.31 54.16 372,473 +0.30(+0.55%)
Nov 27, 2012 54.19 54.25 53.85 53.86 324,844 -0.68(-1.25%)
Nov 26, 2012 54.48 54.55 54.24 54.55 174,897 -0.11(-0.20%)
Nov 23, 2012 54.28 54.72 54.28 54.66 83,452 +0.98(+1.83%)
Nov 21, 2012 53.56 53.75 53.26 53.67 152,347 +0.42(+0.80%)
Nov 20, 2012 52.91 53.25 52.68 53.25 291,617 -0.43(-0.81%)
Nov 19, 2012 53.17 53.74 53.17 53.68 119,851 +1.12(+2.12%)
Nov 16, 2012 52.62 52.75 52.08 52.57 102,283 -0.02(-0.03%)
Nov 15, 2012 52.65 52.79 52.25 52.58 145,652 -0.09(-0.16%)
Nov 14, 2012 53.41 53.61 52.48 52.67 221,743 -0.61(-1.14%)
Nov 13, 2012 53.09 53.58 53.06 53.27 402,905 -0.88(-1.63%)
Nov 12, 2012 53.89 54.33 53.89 54.15 224,445 +0.30(+0.55%)
Nov 09, 2012 53.49 54.19 53.39 53.86 328,872 +0.21(+0.40%)
Nov 08, 2012 54.43 54.67 53.62 53.64 308,251 -0.98(-1.80%)
Nov 07, 2012 55.01 55.09 54.22 54.63 360,489 -1.19(-2.13%)
Nov 06, 2012 55.34 55.81 55.34 55.81 108,344 +0.38(+0.68%)
Nov 05, 2012 55.20 55.47 55.07 55.43 83,449 +0.45(+0.81%)
Nov 02, 2012 55.59 55.73 54.92 54.99 98,175 -0.37(-0.67%)
Nov 01, 2012 54.97 55.55 54.93 55.36 320,501 +1.53(+2.85%)
Oct 31, 2012 54.47 54.52 53.71 53.82 148,834 +0.06(+0.12%)
Oct 26, 2012 53.81 53.76 53.76 53.76 301,070 -0.72(-1.31%)
Oct 25, 2012 54.57 54.72 54.30 54.48 314,780 +0.17(+0.30%)
Oct 24, 2012 54.63 54.67 54.21 54.31 368,096 +0.71(+1.32%)
Oct 23, 2012 53.89 53.94 53.38 53.60 246,797 -0.15(-0.28%)
Oct 19, 2012 54.14 54.14 53.56 53.75 161,804 -0.53(-0.98%)
Oct 18, 2012 54.15 54.61 54.04 54.29 357,748 +0.02(+0.04%)
Oct 17, 2012 53.71 54.39 53.41 54.26 253,279 +0.67(+1.25%)
Oct 16, 2012 53.41 53.72 53.22 53.60 204,845 +0.44(+0.83%)
Oct 15, 2012 52.90 53.20 52.72 53.16 44,482 +0.40(+0.76%)
Oct 12, 2012 52.73 53.01 52.61 52.75 171,630 +0.23(+0.43%)
Oct 11, 2012 52.40 52.70 52.40 52.53 437,435 +0.91(+1.77%)
Oct 10, 2012 51.72 51.76 51.54 51.62 62,225 +0.34(+0.66%)
Oct 09, 2012 51.97 51.97 51.21 51.28 82,207 -0.36(-0.70%)
Oct 08, 2012 51.67 51.69 51.50 51.64 72,171 -0.65(-1.25%)
Oct 05, 2012 52.32 52.64 52.13 52.29 144,538 +0.39(+0.74%)
Oct 04, 2012 51.41 51.94 51.39 51.91 198,505 +0.53(+1.02%)
Oct 03, 2012 51.52 51.52 51.17 51.38 142,248 -0.07(-0.14%)
Oct 02, 2012 51.68 51.73 51.25 51.45 93,807 -0.01(-0.02%)
Oct 01, 2012 51.40 51.94 51.36 51.46 43,944 +0.29(+0.57%)
Sep 28, 2012 51.18 51.36 51.05 51.17 82,911 -0.05(-0.11%)
Sep 27, 2012 51.07 51.25 50.75 51.22 94,141 +1.18(+2.36%)
Sep 26, 2012 50.39 50.39 49.81 50.04 131,147 -0.40(-0.79%)
Sep 25, 2012 51.10 51.32 50.41 50.44 145,171 -0.66(-1.29%)
Sep 24, 2012 50.86 51.15 50.78 51.10 38,314 +0.07(+0.14%)
Sep 21, 2012 51.32 51.32 51.02 51.03 60,445 +0.21(+0.42%)
Sep 20, 2012 50.88 50.88 50.55 50.82 156,532 -0.67(-1.30%)
Sep 19, 2012 51.13 51.57 51.05 51.49 90,182 +0.77(+1.52%)
Sep 18, 2012 50.86 50.88 50.57 50.72 47,690 -0.17(-0.33%)
Sep 17, 2012 51.40 51.40 50.85 50.88 56,229 -0.63(-1.22%)
Sep 14, 2012 51.46 52.10 51.36 51.51 139,633 +0.66(+1.30%)
Sep 13, 2012 49.55 51.21 49.50 50.85 255,117 +1.09(+2.20%)
Sep 12, 2012 49.78 49.86 49.56 49.76 278,029 +0.24(+0.49%)
Sep 11, 2012 49.08 49.55 49.08 49.52 40,960 +0.60(+1.22%)
Sep 10, 2012 49.26 49.43 48.88 48.92 82,962 -0.63(-1.27%)
Sep 07, 2012 49.38 49.72 49.32 49.55 216,605 +1.05(+2.17%)
Sep 06, 2012 47.80 48.61 47.64 48.50 90,762 +0.98(+2.07%)
Sep 05, 2012 47.46 47.65 47.33 47.51 39,352 -0.36(-0.76%)
Sep 04, 2012 48.16 48.16 47.73 47.87 106,276 -0.61(-1.26%)
Aug 31, 2012 48.46 48.73 48.18 48.49 30,230 +0.26(+0.54%)
Aug 30, 2012 48.48 48.50 48.21 48.23 313,362 -0.72(-1.46%)
Aug 29, 2012 49.09 49.23 48.81 48.94 108,480 -0.14(-0.29%)
Aug 27, 2012 49.44 49.44 49.04 49.08 57,118 -0.65(-1.31%)
Aug 24, 2012 49.63 49.83 49.30 49.74 176,635 -0.05(-0.09%)
Aug 23, 2012 50.22 50.30 49.72 49.78 74,460 -0.31(-0.61%)
Aug 22, 2012 49.88 50.19 49.69 50.09 141,426 -0.22(-0.44%)
Aug 21, 2012 50.55 50.81 50.14 50.31 201,003 -0.27(-0.53%)
Aug 20, 2012 50.38 50.62 50.25 50.58 82,169 -0.01(-0.02%)
Aug 17, 2012 50.89 50.89 50.45 50.59 2,413,450 -0.02(-0.05%)
Aug 16, 2012 50.63 50.81 50.40 50.61 783,248 -0.15(-0.29%)
Aug 15, 2012 50.56 50.82 50.56 50.76 26,530 -0.22(-0.43%)
Aug 14, 2012 51.21 51.21 50.85 50.98 90,976 +0.20(+0.39%)
Aug 13, 2012 50.79 51.01 50.57 50.78 27,124 -0.39(-0.77%)
Aug 10, 2012 50.87 51.26 50.87 51.18 24,599 +0.01(+0.02%)
Aug 09, 2012 51.21 51.56 51.14 51.17 38,383 +0.20(+0.40%)
Aug 08, 2012 50.96 51.23 50.77 50.96 17,592 -0.08(-0.15%)
Aug 07, 2012 50.99 51.34 50.91 51.04 112,886 +0.42(+0.82%)
Aug 06, 2012 50.32 50.99 50.32 50.63 190,855 +0.47(+0.94%)
Aug 03, 2012 49.86 50.41 49.81 50.16 206,636 +1.02(+2.07%)
Aug 02, 2012 49.09 49.60 48.79 49.14 54,473 -0.58(-1.17%)
Aug 01, 2012 49.98 50.07 49.57 49.72 103,866 +0.20(+0.41%)
Jul 31, 2012 49.60 49.93 49.52 49.52 32,136 +0.11(+0.22%)
Jul 30, 2012 49.24 49.63 49.20 49.41 96,432 -0.42(-0.84%)
Jul 27, 2012 48.85 49.97 48.81 49.82 71,260 +1.39(+2.87%)
Jul 26, 2012 48.39 48.60 48.09 48.43 55,867 +0.86(+1.82%)
Jul 25, 2012 47.90 48.00 47.46 47.57 35,741 -0.14(-0.30%)
Jul 24, 2012 48.05 48.05 47.53 47.71 49,148 +0.06(+0.13%)
Jul 23, 2012 47.56 47.79 47.15 47.65 56,387 -0.84(-1.73%)
Jul 20, 2012 48.87 48.89 48.29 48.49 66,612 -0.77(-1.56%)
Jul 19, 2012 48.83 49.34 48.81 49.26 77,614 +0.68(+1.41%)
Jul 18, 2012 48.02 48.75 48.02 48.57 45,828 -0.40(-0.82%)
Jul 17, 2012 48.65 49.06 48.10 48.97 65,791 +0.64(+1.32%)
Jul 16, 2012 48.22 48.39 47.95 48.34 29,171 -0.27(-0.55%)
Jul 13, 2012 48.25 48.71 48.25 48.61 42,499 +0.65(+1.36%)
Jul 12, 2012 47.91 48.15 47.55 47.95 241,186 -0.83(-1.71%)
Jul 11, 2012 48.93 48.96 48.45 48.79 33,504 +0.32(+0.66%)
Jul 10, 2012 49.32 49.46 48.22 48.46 39,686 -0.75(-1.53%)
Jul 09, 2012 49.41 49.41 49.02 49.22 22,428 -0.62(-1.25%)
Jul 06, 2012 50.00 50.06 49.59 49.84 40,424 -0.66(-1.31%)
Jul 05, 2012 50.39 50.70 50.18 50.50 140,592 -0.02(-0.05%)
Jul 03, 2012 50.15 50.63 49.98 50.52 34,957 +0.61(+1.21%)
Jul 02, 2012 49.90 50.06 49.60 49.92 43,689 -0.14(-0.28%)
Jun 29, 2012 49.55 50.07 49.35 50.06 66,666 +1.71(+3.53%)
Jun 28, 2012 48.47 48.47 47.84 48.35 63,208 -0.51(-1.05%)
Jun 27, 2012 48.79 48.94 48.60 48.86 117,000 +0.80(+1.67%)
Jun 26, 2012 48.17 48.41 47.78 48.06 48,428 +0.42(+0.87%)
Jun 25, 2012 47.98 47.98 47.36 47.65 99,078 -0.98(-2.02%)
Jun 22, 2012 48.85 48.85 48.37 48.63 1,128,302 +0.18(+0.37%)
Jun 21, 2012 50.06 50.06 48.44 48.45 128,503 -2.15(-4.26%)
Jun 20, 2012 50.87 51.07 50.15 50.60 357,812 -0.44(-0.86%)
Jun 19, 2012 50.77 51.36 50.72 51.04 160,829 +0.55(+1.09%)
Jun 18, 2012 50.23 50.55 50.00 50.49 117,235 +0.36(+0.71%)
Jun 15, 2012 49.78 50.14 49.65 50.13 66,222 +0.86(+1.75%)
Jun 14, 2012 48.90 49.57 48.73 49.27 73,652 +0.12(+0.25%)
Jun 13, 2012 49.30 49.70 49.09 49.15 73,184 -0.03(-0.06%)
Jun 12, 2012 49.01 49.27 48.83 49.18 131,297 +1.04(+2.16%)
Jun 11, 2012 49.25 49.39 48.14 48.14 65,129 -0.26(-0.54%)
Jun 08, 2012 48.49 48.57 48.15 48.40 443,532 -0.97(-1.97%)
Jun 07, 2012 50.11 50.34 49.30 49.37 492,562 +0.65(+1.33%)
Jun 06, 2012 47.85 48.75 47.77 48.73 166,739 +1.32(+2.78%)
Jun 05, 2012 47.17 47.47 47.02 47.41 92,248 +0.08(+0.16%)
Jun 04, 2012 47.14 47.44 46.94 47.33 158,508 +0.02(+0.03%)
Jun 01, 2012 47.74 47.78 47.31 47.31 425,442 -1.22(-2.51%)
May 31, 2012 48.52 48.85 48.08 48.53 297,960 +0.20(+0.42%)
May 30, 2012 48.36 48.53 48.07 48.33 73,176 -0.82(-1.66%)
May 29, 2012 48.91 49.20 48.73 49.15 171,052 +1.80(+3.80%)
May 25, 2012 47.38 47.47 47.21 47.35 62,281 -0.12(-0.24%)
May 24, 2012 48.32 48.32 47.13 47.47 166,167 -0.55(-1.14%)
May 23, 2012 47.84 48.12 47.27 48.02 231,241 -0.41(-0.84%)
May 22, 2012 48.61 49.03 48.09 48.42 198,112 -0.20(-0.41%)
May 21, 2012 47.71 48.63 47.71 48.63 177,661 +1.25(+2.64%)
May 18, 2012 48.06 48.17 47.30 47.38 464,414 -0.37(-0.78%)
May 17, 2012 48.49 48.69 47.75 47.75 382,555 -0.72(-1.48%)
May 16, 2012 48.98 49.38 48.45 48.46 2,371,472 -1.11(-2.24%)
May 15, 2012 49.71 49.91 49.34 49.57 121,113 -0.06(-0.13%)
May 14, 2012 49.94 50.01 49.60 49.64 235,953 -0.89(-1.77%)
May 11, 2012 50.55 51.08 50.42 50.53 71,118 -0.54(-1.06%)
May 10, 2012 51.34 51.43 50.94 51.07 125,302 -0.26(-0.51%)
May 09, 2012 51.13 51.53 50.88 51.33 99,235 -0.74(-1.42%)
May 08, 2012 52.41 52.41 51.48 52.07 165,636 -0.95(-1.79%)
May 07, 2012 52.92 53.12 52.86 53.02 60,582 -0.17(-0.32%)
May 04, 2012 53.72 53.75 53.05 53.19 273,565 -0.86(-1.60%)
May 03, 2012 54.57 54.57 53.95 54.06 634,341 -0.43(-0.79%)
May 02, 2012 54.32 54.51 54.02 54.49 174,503 -0.04(-0.07%)
May 01, 2012 53.95 54.90 53.95 54.53 102,855 +0.47(+0.87%)
Apr 30, 2012 54.21 54.21 53.77 54.06 132,731 -0.08(-0.16%)
Apr 27, 2012 53.93 54.20 53.57 54.14 135,564 +0.22(+0.40%)
Apr 26, 2012 53.54 54.04 53.46 53.93 81,146 +0.42(+0.79%)
Apr 25, 2012 53.43 53.67 53.20 53.50 219,785 +0.25(+0.46%)
Apr 24, 2012 53.27 53.52 53.08 53.25 64,975 +0.08(+0.16%)
Apr 23, 2012 53.36 53.36 52.53 53.17 173,810 -1.17(-2.16%)
Apr 20, 2012 54.36 54.75 54.33 54.34 311,862 +0.55(+1.02%)
Apr 19, 2012 54.13 54.52 53.58 53.79 232,605 -0.19(-0.36%)
Apr 18, 2012 53.77 54.16 53.72 53.99 165,885 -0.02(-0.03%)
Apr 17, 2012 53.62 54.08 53.46 54.00 113,622 +0.58(+1.08%)
Apr 16, 2012 54.13 54.27 53.22 53.42 87,366 -0.39(-0.73%)
Apr 13, 2012 54.10 54.10 53.47 53.82 75,979 -0.52(-0.95%)
Apr 12, 2012 52.98 54.33 52.98 54.33 154,504 +1.91(+3.65%)
Apr 11, 2012 52.50 52.65 52.34 52.42 119,481 +0.67(+1.30%)
Apr 10, 2012 52.71 52.94 51.66 51.75 165,058 -0.94(-1.79%)
Apr 09, 2012 52.68 52.92 52.63 52.69 116,910 -0.86(-1.61%)
Apr 05, 2012 52.95 53.65 52.95 53.55 97,422 +0.72(+1.36%)
Apr 04, 2012 52.74 52.89 52.42 52.84 235,392 -0.76(-1.41%)
Apr 03, 2012 53.89 53.98 53.22 53.59 157,448 +0.08(+0.16%)
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.