Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 57.14 57.30 56.34 56.42 3,737,321 -0.72(-1.26%)
Mar 27, 2013 56.94 57.34 56.75 57.14 1,745,274 -0.07(-0.12%)
Mar 26, 2013 57.23 57.45 56.81 57.21 2,273,594 +0.19(+0.33%)
Mar 25, 2013 57.65 58.15 56.84 57.02 2,427,012 -0.29(-0.51%)
Mar 22, 2013 57.21 57.60 56.95 57.31 2,473,887 +0.40(+0.70%)
Mar 21, 2013 56.79 57.70 56.65 56.91 2,929,479 -0.20(-0.35%)
Mar 20, 2013 57.70 58.00 56.70 57.11 2,894,471 -0.15(-0.26%)
Mar 19, 2013 57.93 58.12 56.82 57.26 3,818,646 -0.71(-1.22%)
Mar 18, 2013 57.62 58.48 57.35 57.97 3,181,022 -0.09(-0.16%)
Mar 15, 2013 57.50 58.53 57.36 58.06 4,884,496 +0.38(+0.66%)
Mar 14, 2013 55.76 57.79 55.70 57.68 4,119,415 +1.99(+3.57%)
Mar 13, 2013 55.31 56.48 55.31 55.69 3,625,473 -0.17(-0.30%)
Mar 12, 2013 56.08 56.50 55.67 55.86 3,097,609 -0.10(-0.18%)
Mar 11, 2013 56.02 56.17 55.25 55.96 2,598,369 -0.28(-0.50%)
Mar 08, 2013 56.00 56.31 55.78 56.24 2,688,747 +0.45(+0.81%)
Mar 07, 2013 54.31 55.87 54.30 55.79 3,987,017 +1.47(+2.71%)
Mar 06, 2013 54.25 54.67 53.86 54.32 2,834,315 +0.24(+0.44%)
Mar 05, 2013 53.91 54.46 53.65 54.08 3,159,226 +0.55(+1.03%)
Mar 04, 2013 53.69 53.79 53.18 53.53 3,394,606 -0.35(-0.65%)
Mar 01, 2013 53.87 54.06 53.57 53.88 2,720,161 -0.38(-0.70%)
Feb 28, 2013 54.19 54.56 53.90 54.26 4,214,730 +0.12(+0.22%)
Feb 27, 2013 53.57 54.45 53.55 54.14 3,139,306 +0.41(+0.76%)
Feb 26, 2013 54.34 54.42 52.69 53.73 5,166,497 -0.27(-0.50%)
Feb 25, 2013 55.47 55.73 53.98 54.00 4,826,320 -0.98(-1.78%)
Feb 22, 2013 55.30 55.49 54.35 54.98 4,545,319 +0.10(+0.18%)
Feb 21, 2013 56.35 56.42 54.88 54.88 6,534,504 -1.69(-2.99%)
Feb 20, 2013 60.62 60.62 55.76 56.57 9,360,242 -4.00(-6.60%)
Feb 19, 2013 59.47 60.61 59.25 60.57 5,944,812 +1.32(+2.23%)
Feb 15, 2013 60.90 60.90 58.73 59.25 5,358,023 -1.41(-2.32%)
Feb 14, 2013 61.12 61.80 60.40 60.66 5,414,750 -0.82(-1.33%)
Feb 13, 2013 60.33 61.75 60.25 61.48 8,369,238 +1.95(+3.28%)
Feb 12, 2013 59.80 59.99 59.06 59.53 2,572,923 -0.17(-0.28%)
Feb 11, 2013 60.27 60.42 59.31 59.70 2,674,716 -0.72(-1.19%)
Feb 08, 2013 59.50 60.50 59.19 60.42 3,503,978 +0.92(+1.55%)
Feb 07, 2013 58.30 60.38 58.23 59.50 6,514,260 +1.40(+2.41%)
Feb 06, 2013 57.77 58.46 57.64 58.10 2,823,430 +0.92(+1.61%)
Feb 04, 2013 57.72 58.02 57.08 57.18 2,501,479 -0.84(-1.45%)
Feb 01, 2013 58.22 58.22 57.15 58.02 3,354,178 +0.83(+1.45%)
Jan 31, 2013 57.52 57.67 56.72 57.19 4,225,526 -0.56(-0.97%)
Jan 30, 2013 56.97 58.40 56.96 57.75 7,737,062 +0.79(+1.39%)
Jan 29, 2013 54.75 57.03 54.57 56.96 7,194,698 +2.40(+4.40%)
Jan 28, 2013 54.94 55.07 54.06 54.56 2,309,992 -0.42(-0.76%)
Jan 25, 2013 54.48 55.18 54.36 54.98 2,526,764 +0.69(+1.27%)
Jan 24, 2013 54.36 54.71 54.06 54.29 2,996,273 +0.00(+0.00%)
Jan 23, 2013 54.87 54.95 54.15 54.29 2,138,023 -0.70(-1.27%)
Jan 22, 2013 54.22 54.99 53.81 54.99 2,904,892 +0.71(+1.31%)
Jan 18, 2013 54.32 54.66 53.99 54.28 2,829,836 +0.14(+0.26%)
Jan 17, 2013 54.16 54.45 54.00 54.14 2,325,642 +0.28(+0.52%)
Jan 16, 2013 53.54 53.96 53.35 53.86 2,176,645 +0.19(+0.35%)
Jan 15, 2013 53.38 53.80 53.17 53.67 2,443,244 -0.15(-0.28%)
Jan 14, 2013 54.30 54.43 53.68 53.82 2,173,016 -0.44(-0.81%)
Jan 11, 2013 53.91 54.27 53.45 54.26 2,983,334 +0.38(+0.71%)
Jan 10, 2013 53.68 53.96 53.35 53.88 3,681,238 +0.53(+0.99%)
Jan 09, 2013 54.25 54.82 53.15 53.35 3,701,974 -0.86(-1.59%)
Jan 08, 2013 54.40 54.46 53.92 54.21 2,410,861 -0.39(-0.71%)
Jan 07, 2013 54.97 55.02 54.47 54.60 3,238,697 +0.02(+0.04%)
Jan 04, 2013 53.69 54.70 53.31 54.58 3,352,456 +1.19(+2.23%)
Jan 03, 2013 52.34 53.68 52.06 53.39 3,714,880 +0.93(+1.77%)
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.