Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 56.92 57.39 56.49 57.18 4,436,352 +0.28(+0.49%)
Nov 29, 2012 56.13 56.94 55.53 56.90 1,616,624 +0.37(+0.65%)
Nov 28, 2012 55.75 56.69 55.61 56.53 1,138,494 +0.45(+0.80%)
Nov 27, 2012 56.50 56.73 56.02 56.08 993,694 -0.41(-0.73%)
Nov 26, 2012 56.18 56.61 56.18 56.49 667,337 -0.08(-0.14%)
Nov 23, 2012 56.18 56.58 55.85 56.57 318,534 +0.55(+0.98%)
Nov 21, 2012 55.59 56.17 55.33 56.02 854,955 +0.43(+0.77%)
Nov 20, 2012 55.00 55.59 54.84 55.59 740,013 +0.58(+1.05%)
Nov 19, 2012 54.60 55.22 54.40 55.01 1,117,135 +0.88(+1.63%)
Nov 16, 2012 54.41 54.47 53.54 54.13 1,257,660 -0.28(-0.51%)
Nov 15, 2012 53.74 54.83 53.68 54.41 1,915,400 +0.69(+1.28%)
Nov 14, 2012 54.27 54.44 53.47 53.72 1,374,737 -0.33(-0.61%)
Nov 13, 2012 54.04 54.61 53.99 54.05 697,062 -0.32(-0.59%)
Nov 12, 2012 53.71 54.63 53.50 54.37 899,018 +0.79(+1.47%)
Nov 09, 2012 53.21 53.91 53.21 53.58 827,498 +0.15(+0.28%)
Nov 08, 2012 53.78 54.05 53.18 53.43 869,310 -0.43(-0.80%)
Nov 07, 2012 54.52 54.64 53.24 53.86 1,147,630 -1.51(-2.73%)
Nov 06, 2012 55.27 55.89 54.44 55.37 886,675 +0.93(+1.71%)
Nov 05, 2012 53.53 54.55 53.36 54.44 805,518 +0.64(+1.19%)
Nov 02, 2012 54.42 55.00 53.76 53.80 1,209,940 -0.47(-0.87%)
Nov 01, 2012 53.79 54.50 53.44 54.27 1,710,807 +0.69(+1.29%)
Oct 31, 2012 54.33 54.75 53.22 53.58 1,087,784 -0.72(-1.33%)
Oct 26, 2012 53.29 54.30 54.30 54.30 1,995,600 +0.99(+1.86%)
Oct 25, 2012 53.18 53.36 52.24 53.31 1,336,762 +0.56(+1.06%)
Oct 24, 2012 53.14 53.71 52.67 52.75 1,260,680 -0.14(-0.26%)
Oct 23, 2012 53.39 53.39 52.56 52.89 959,672 -1.15(-2.13%)
Oct 19, 2012 54.57 54.85 53.89 54.04 717,343 -0.77(-1.40%)
Oct 18, 2012 54.31 54.99 53.88 54.81 894,765 +0.24(+0.44%)
Oct 17, 2012 54.52 54.98 54.45 54.57 948,233 +0.01(+0.02%)
Oct 16, 2012 54.28 54.67 54.17 54.56 761,235 +0.57(+1.06%)
Oct 15, 2012 53.35 54.00 53.29 53.99 806,481 +0.73(+1.37%)
Oct 12, 2012 52.95 53.64 52.86 53.26 585,616 +0.43(+0.81%)
Oct 11, 2012 52.98 53.32 52.79 52.83 732,837 +0.24(+0.46%)
Oct 10, 2012 53.26 53.38 52.53 52.59 1,103,817 -0.92(-1.72%)
Oct 09, 2012 54.04 54.41 53.35 53.51 915,460 -0.51(-0.94%)
Oct 08, 2012 54.27 54.62 54.01 54.02 934,364 -0.50(-0.92%)
Oct 05, 2012 53.79 54.86 53.79 54.52 805,839 +0.92(+1.72%)
Oct 04, 2012 53.86 54.16 53.27 53.60 1,178,519 +0.05(+0.09%)
Oct 03, 2012 53.87 54.40 53.38 53.55 859,060 -0.22(-0.41%)
Oct 02, 2012 54.47 54.47 53.48 53.77 827,686 -0.48(-0.88%)
Oct 01, 2012 53.86 54.73 53.69 54.25 963,904 +0.61(+1.14%)
Sep 28, 2012 53.72 53.90 52.94 53.64 1,158,607 -0.50(-0.92%)
Sep 27, 2012 52.85 54.33 52.60 54.14 1,830,415 +1.45(+2.75%)
Sep 26, 2012 52.30 53.12 52.00 52.69 1,337,437 +0.34(+0.65%)
Sep 25, 2012 52.86 53.10 52.35 52.35 1,000,155 -0.31(-0.59%)
Sep 24, 2012 53.20 53.25 52.02 52.66 1,262,256 -0.25(-0.47%)
Sep 21, 2012 52.96 53.28 52.11 52.91 2,014,658 +0.52(+0.99%)
Sep 20, 2012 52.31 52.47 51.84 52.39 763,887 -0.16(-0.30%)
Sep 19, 2012 52.72 52.79 52.34 52.55 522,786 -0.24(-0.45%)
Sep 18, 2012 52.75 53.04 52.38 52.79 707,423 +0.08(+0.15%)
Sep 17, 2012 52.97 53.18 52.61 52.71 711,951 -0.40(-0.75%)
Sep 14, 2012 52.96 53.47 52.75 53.11 709,223 +0.13(+0.25%)
Sep 13, 2012 52.67 53.16 51.91 52.98 1,103,728 +0.23(+0.44%)
Sep 12, 2012 51.68 52.98 51.68 52.75 1,744,448 +1.37(+2.67%)
Sep 11, 2012 51.16 51.62 51.00 51.38 641,620 +0.25(+0.49%)
Sep 10, 2012 50.95 51.35 50.69 51.13 869,946 -0.02(-0.04%)
Sep 07, 2012 49.87 51.30 49.81 51.15 1,067,776 +1.37(+2.75%)
Sep 06, 2012 48.98 49.84 48.98 49.78 578,502 +1.10(+2.26%)
Sep 05, 2012 48.62 48.88 48.35 48.68 839,137 +0.02(+0.04%)
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.