Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 54.39 54.39 52.83 54.03 2,477,289 -0.06(-0.11%)
Oct 26, 2012 53.97 54.09 54.09 54.09 1,063,229 +0.15(+0.28%)
Oct 25, 2012 53.89 54.19 52.98 53.93 938,122 +0.25(+0.46%)
Oct 24, 2012 54.14 54.52 53.54 53.69 785,581 -0.28(-0.53%)
Oct 23, 2012 54.17 54.62 53.73 53.97 1,227,106 -1.87(-3.34%)
Oct 19, 2012 56.18 56.63 55.68 55.84 789,586 -0.29(-0.52%)
Oct 18, 2012 56.19 56.50 55.98 56.13 1,047,574 -0.10(-0.19%)
Oct 17, 2012 56.44 56.48 55.90 56.24 768,798 -0.32(-0.57%)
Oct 16, 2012 56.43 56.90 56.41 56.56 388,085 +0.24(+0.42%)
Oct 15, 2012 55.91 56.38 55.61 56.32 566,947 +0.37(+0.66%)
Oct 12, 2012 55.62 56.01 55.50 55.95 1,244,867 +0.38(+0.68%)
Oct 11, 2012 55.99 56.16 55.55 55.57 1,241,858 -0.13(-0.24%)
Oct 10, 2012 55.38 55.71 55.02 55.71 916,089 +0.38(+0.69%)
Oct 09, 2012 55.41 55.73 55.10 55.33 1,001,247 -0.10(-0.19%)
Oct 08, 2012 55.21 55.44 55.02 55.43 786,811 +0.05(+0.09%)
Oct 05, 2012 55.34 55.77 55.12 55.38 661,959 +0.12(+0.22%)
Oct 04, 2012 55.41 55.68 54.72 55.26 1,103,142 +0.09(+0.15%)
Oct 03, 2012 54.42 55.35 54.42 55.18 917,077 +0.75(+1.38%)
Oct 02, 2012 54.00 54.46 53.72 54.43 959,778 +0.66(+1.23%)
Oct 01, 2012 54.66 54.66 53.03 53.76 1,320,777 -0.48(-0.89%)
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 1,014,813 -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 1,073,412 +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%)
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.