Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 54.22 54.42 53.84 54.25 1,301,377 -0.11(-0.21%)
Sep 27, 2012 54.41 54.73 54.19 54.36 1,019,564 +0.05(+0.09%)
Sep 26, 2012 54.40 54.60 54.13 54.31 1,070,974 -0.04(-0.07%)
Sep 25, 2012 55.54 55.76 54.33 54.35 1,014,814 -1.03(-1.87%)
Sep 24, 2012 55.46 56.13 55.32 55.38 716,511 -0.46(-0.83%)
Sep 21, 2012 56.40 56.41 55.59 55.85 1,242,781 -0.26(-0.46%)
Sep 20, 2012 56.64 56.64 55.70 56.10 1,385,700 -1.00(-1.76%)
Sep 19, 2012 57.31 57.54 56.76 57.11 812,366 -0.22(-0.38%)
Sep 18, 2012 57.77 57.91 57.02 57.33 700,963 -0.52(-0.90%)
Sep 17, 2012 58.09 58.58 57.85 57.85 576,348 -0.29(-0.51%)
Sep 14, 2012 57.98 58.39 57.84 58.14 705,291 +0.30(+0.52%)
Sep 13, 2012 57.39 58.07 57.32 57.84 734,435 +0.45(+0.78%)
Sep 12, 2012 57.45 58.28 57.14 57.39 1,066,868 -0.05(-0.08%)
Sep 11, 2012 57.22 57.68 56.72 57.44 835,503 +0.22(+0.38%)
Sep 10, 2012 57.47 57.64 57.07 57.22 968,468 -0.43(-0.74%)
Sep 07, 2012 57.26 57.87 57.10 57.65 1,056,847 +0.43(+0.75%)
Sep 06, 2012 57.16 57.35 56.96 57.22 900,208 +0.36(+0.63%)
Sep 05, 2012 56.83 56.99 56.48 56.86 798,772 +0.05(+0.08%)
Sep 04, 2012 56.51 56.91 56.21 56.82 1,158,472 +0.35(+0.62%)
Aug 31, 2012 56.77 56.77 55.97 56.46 1,073,413 +0.04(+0.07%)
Aug 30, 2012 56.33 56.56 56.00 56.43 772,778 -0.25(-0.43%)
Aug 29, 2012 56.74 57.28 56.63 56.67 651,316 -0.12(-0.22%)
Aug 27, 2012 56.58 56.95 56.40 56.80 1,250,582 +0.26(+0.45%)
Aug 24, 2012 55.68 56.89 55.21 56.54 2,761,761 +0.81(+1.45%)
Aug 23, 2012 54.27 55.80 53.94 55.73 1,402,941 +1.36(+2.51%)
Aug 22, 2012 54.40 54.65 53.76 54.37 1,120,402 -0.03(-0.05%)
Aug 21, 2012 54.61 54.90 54.31 54.40 795,342 -0.21(-0.38%)
Aug 20, 2012 54.71 54.82 54.09 54.61 874,534 -0.10(-0.19%)
Aug 17, 2012 54.55 54.79 54.24 54.71 744,151 +0.15(+0.28%)
Aug 16, 2012 54.46 54.57 53.96 54.56 789,763 -0.21(-0.38%)
Aug 15, 2012 54.52 55.00 54.42 54.77 511,211 +0.17(+0.31%)
Aug 14, 2012 54.48 54.75 54.41 54.60 826,814 +0.21(+0.38%)
Aug 13, 2012 54.30 54.57 54.22 54.39 1,401,131 +0.10(+0.19%)
Aug 10, 2012 54.21 54.34 54.12 54.28 666,723 +0.11(+0.21%)
Aug 09, 2012 54.46 54.70 54.02 54.17 1,033,143 -0.27(-0.49%)
Aug 08, 2012 54.94 55.14 54.28 54.44 762,945 -0.73(-1.32%)
Aug 07, 2012 55.99 55.99 55.12 55.17 1,143,074 -0.74(-1.32%)
Aug 06, 2012 55.83 55.98 55.59 55.91 1,071,237 +0.26(+0.46%)
Aug 03, 2012 55.67 55.80 55.18 55.65 845,099 +0.54(+0.98%)
Aug 02, 2012 54.89 55.16 54.47 55.11 1,057,650 -0.03(-0.05%)
Aug 01, 2012 55.69 56.82 55.08 55.14 1,549,233 -0.23(-0.41%)
Jul 31, 2012 55.25 55.78 54.91 55.36 2,006,938 +0.08(+0.14%)
Jul 30, 2012 55.42 55.78 55.13 55.29 756,360 -0.03(-0.05%)
Jul 27, 2012 55.16 55.70 55.11 55.32 1,413,939 +0.34(+0.62%)
Jul 26, 2012 54.29 54.99 54.20 54.98 1,432,344 +1.33(+2.47%)
Jul 25, 2012 54.06 54.08 53.10 53.65 713,762 -0.24(-0.44%)
Jul 24, 2012 53.81 54.26 53.36 53.89 1,131,784 +0.21(+0.39%)
Jul 23, 2012 53.22 53.80 53.17 53.68 700,334 -0.45(-0.84%)
Jul 20, 2012 54.01 54.37 53.64 54.13 1,126,613 -0.30(-0.56%)
Jul 19, 2012 55.33 55.39 54.20 54.44 1,009,572 -0.76(-1.37%)
Jul 18, 2012 55.40 55.82 55.02 55.19 949,041 -0.47(-0.85%)
Jul 17, 2012 55.77 56.03 54.99 55.67 1,461,670 +0.08(+0.14%)
Jul 16, 2012 55.63 55.91 55.54 55.59 933,077 -0.16(-0.29%)
Jul 13, 2012 55.69 56.12 55.45 55.75 987,238 +0.23(+0.41%)
Jul 12, 2012 55.51 55.88 54.93 55.53 1,318,839 -0.32(-0.58%)
Jul 11, 2012 56.07 56.09 55.43 55.85 700,970 -0.14(-0.25%)
Jul 10, 2012 56.89 57.10 55.68 55.99 709,532 -0.72(-1.27%)
Jul 09, 2012 56.57 56.72 56.26 56.71 632,405 +0.14(+0.25%)
Jul 06, 2012 56.19 56.63 55.94 56.57 1,154,301 -0.45(-0.78%)
Jul 05, 2012 56.83 57.24 56.63 57.01 831,833 +0.04(+0.07%)
Jul 03, 2012 56.48 57.25 56.24 56.98 542,877 +0.54(+0.96%)
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.