Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 58.41 58.84 57.82 57.86 5,760,896 -0.99(-1.68%)
Jan 30, 2013 59.09 59.98 58.66 58.85 4,777,775 -0.35(-0.59%)
Jan 29, 2013 58.76 59.30 58.52 59.20 12,333,250 +0.44(+0.76%)
Jan 28, 2013 58.21 59.49 57.57 58.76 19,520,004 -1.77(-2.92%)
Jan 25, 2013 60.85 62.11 59.88 60.52 30,997,340 +0.10(+0.16%)
Jan 24, 2013 60.01 61.32 59.82 60.43 24,923,820 +0.24(+0.40%)
Jan 23, 2013 59.75 60.34 59.54 60.19 28,107,206 +0.27(+0.45%)
Jan 22, 2013 59.93 60.33 59.19 59.92 13,907,687 +0.02(+0.03%)
Jan 18, 2013 59.37 60.22 59.77 59.90 13,316,102 +0.31(+0.53%)
Jan 17, 2013 58.56 59.91 58.39 59.59 10,204,497 +1.20(+2.05%)
Jan 16, 2013 58.52 58.63 57.50 58.39 11,504,575 -0.42(-0.72%)
Jan 15, 2013 58.71 59.39 58.46 58.81 5,805,103 -0.37(-0.63%)
Jan 14, 2013 58.97 59.91 58.76 59.19 6,993,955 -0.45(-0.75%)
Jan 11, 2013 59.52 59.96 59.14 59.64 6,791,086 +0.14(+0.23%)
Jan 10, 2013 59.70 59.75 58.75 59.50 7,520,286 +0.16(+0.26%)
Jan 09, 2013 59.05 59.90 58.96 59.34 8,307,844 +0.49(+0.83%)
Jan 08, 2013 58.04 58.96 57.16 58.85 10,849,724 +0.83(+1.42%)
Jan 07, 2013 58.39 58.45 57.53 58.03 6,372,598 -0.51(-0.87%)
Jan 04, 2013 57.92 58.59 57.60 58.53 4,649,259 +0.72(+1.25%)
Jan 03, 2013 58.21 58.32 57.57 57.81 6,280,362 -0.34(-0.58%)
Jan 02, 2013 58.61 58.61 57.67 58.15 7,598,068 +1.34(+2.36%)
Dec 31, 2012 55.52 57.03 55.46 56.80 5,336,597 +1.11(+2.00%)
Dec 28, 2012 55.47 56.12 54.98 55.69 6,229,455 -0.18(-0.32%)
Dec 27, 2012 56.43 57.41 55.17 55.87 8,063,773 -0.68(-1.20%)
Dec 26, 2012 57.16 57.17 56.54 56.55 3,236,022 -0.21(-0.37%)
Dec 24, 2012 55.78 56.87 55.57 56.76 2,243,868 +0.83(+1.49%)
Dec 21, 2012 55.74 56.34 55.54 55.93 8,057,411 -0.47(-0.84%)
Dec 20, 2012 55.40 56.45 55.35 56.40 3,103,837 +1.33(+2.42%)
Dec 19, 2012 55.55 55.70 55.04 55.07 3,059,346 -0.53(-0.95%)
Dec 18, 2012 54.88 55.93 54.66 55.60 4,894,424 +0.95(+1.74%)
Dec 17, 2012 54.79 55.31 54.02 54.64 5,120,511 +0.11(+0.21%)
Dec 14, 2012 54.16 55.77 53.76 54.53 8,308,140 +1.98(+3.77%)
Dec 13, 2012 52.34 52.82 52.15 52.55 3,529,826 +0.28(+0.53%)
Dec 12, 2012 52.78 52.78 52.12 52.27 3,292,016 -0.21(-0.39%)
Dec 11, 2012 52.15 52.75 51.92 52.48 3,239,072 +0.50(+0.97%)
Dec 10, 2012 50.85 52.20 50.80 51.97 2,640,184 +1.04(+2.04%)
Dec 07, 2012 51.43 51.77 50.41 50.94 3,792,094 -0.77(-1.49%)
Dec 06, 2012 50.22 51.77 49.84 51.71 3,367,909 +1.57(+3.14%)
Dec 05, 2012 50.45 50.87 49.96 50.14 3,614,089 -0.36(-0.71%)
Dec 04, 2012 50.78 51.13 50.11 50.49 3,081,532 -1.66(-3.19%)
Nov 30, 2012 51.46 52.41 51.18 52.15 3,723,457 +0.68(+1.33%)
Nov 29, 2012 51.37 51.66 50.95 51.47 2,288,227 +0.31(+0.61%)
Nov 28, 2012 50.85 51.28 50.34 51.16 3,404,541 -0.21(-0.40%)
Nov 27, 2012 51.51 51.67 51.20 51.37 3,139,974 -0.26(-0.50%)
Nov 26, 2012 51.42 51.71 51.27 51.63 1,702,087 -0.15(-0.29%)
Nov 23, 2012 51.42 51.81 51.23 51.78 512,584 +0.68(+1.33%)
Nov 21, 2012 51.00 51.18 50.74 51.10 1,471,042 +0.08(+0.16%)
Nov 20, 2012 50.29 51.03 49.96 51.01 2,322,734 +0.63(+1.25%)
Nov 19, 2012 49.22 50.58 49.22 50.38 2,311,892 +1.86(+3.83%)
Nov 16, 2012 48.42 48.58 47.76 48.52 1,792,467 +0.16(+0.32%)
Nov 15, 2012 48.79 49.13 47.93 48.37 1,796,389 -0.44(-0.91%)
Nov 14, 2012 49.45 49.57 48.68 48.81 2,131,621 -0.48(-0.97%)
Nov 13, 2012 48.88 49.74 48.81 49.29 1,280,242 -0.01(-0.02%)
Nov 12, 2012 49.46 49.78 49.00 49.30 2,222,208 +0.04(+0.08%)
Nov 09, 2012 49.26 49.75 49.01 49.26 1,594,635 -0.10(-0.20%)
Nov 08, 2012 50.64 50.93 49.35 49.36 1,968,506 -1.27(-2.51%)
Nov 07, 2012 51.43 51.45 50.23 50.63 1,569,173 -0.95(-1.83%)
Nov 06, 2012 51.08 51.81 50.99 51.58 2,931,907 +0.59(+1.16%)
Nov 05, 2012 50.17 51.03 49.94 50.99 1,187,485 +0.78(+1.55%)
Nov 02, 2012 51.47 53.77 50.19 50.21 1,618,738 -0.79(-1.54%)
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.