Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 58.15 58.53 57.74 57.88 981,446 -0.16(-0.28%)
Feb 28, 2012 58.38 58.38 57.63 58.04 600,326 -0.34(-0.58%)
Feb 27, 2012 57.65 58.53 57.29 58.38 632,855 +0.40(+0.68%)
Feb 24, 2012 58.26 58.33 57.52 57.99 569,021 -0.24(-0.41%)
Feb 23, 2012 57.29 58.31 57.05 58.23 623,511 +0.89(+1.55%)
Feb 22, 2012 58.64 58.64 57.26 57.34 697,519 -1.27(-2.17%)
Feb 21, 2012 58.92 59.04 58.18 58.61 623,198 -0.19(-0.33%)
Feb 17, 2012 58.35 59.07 57.95 58.80 963,320 +0.74(+1.28%)
Feb 16, 2012 57.44 58.15 57.21 58.06 873,465 +0.63(+1.10%)
Feb 15, 2012 57.69 57.94 57.33 57.43 1,029,149 -0.04(-0.06%)
Feb 14, 2012 57.02 57.56 56.43 57.46 1,060,554 +0.26(+0.46%)
Feb 13, 2012 57.15 57.48 56.90 57.20 657,876 +0.61(+1.08%)
Feb 10, 2012 56.39 56.80 56.30 56.59 574,123 -0.72(-1.25%)
Feb 09, 2012 58.11 58.18 57.13 57.31 682,320 -0.64(-1.10%)
Feb 08, 2012 57.80 58.09 57.39 57.95 561,725 +0.24(+0.42%)
Feb 07, 2012 57.19 58.03 57.16 57.70 580,893 +0.27(+0.47%)
Feb 06, 2012 58.13 58.33 57.24 57.43 664,148 -1.04(-1.77%)
Feb 03, 2012 58.02 58.72 57.83 58.47 868,479 +1.35(+2.36%)
Feb 02, 2012 57.05 57.43 56.68 57.12 504,463 +0.24(+0.42%)
Feb 01, 2012 56.81 57.55 56.60 56.88 996,824 +0.33(+0.59%)
Jan 31, 2012 56.97 57.38 56.37 56.55 707,899 -0.10(-0.18%)
Jan 30, 2012 56.33 56.86 56.25 56.65 597,224 -0.16(-0.29%)
Jan 27, 2012 56.58 57.17 56.39 56.81 753,341 -0.02(-0.04%)
Jan 26, 2012 58.51 58.51 56.14 56.83 997,231 -1.32(-2.27%)
Jan 25, 2012 57.76 58.35 57.20 58.15 881,330 +0.22(+0.38%)
Jan 24, 2012 57.77 58.04 57.37 57.93 897,140 -0.24(-0.41%)
Jan 23, 2012 58.00 58.84 57.74 58.17 724,331 +0.22(+0.38%)
Jan 20, 2012 57.95 58.13 57.36 57.95 907,696 -0.05(-0.09%)
Jan 19, 2012 57.81 58.08 57.12 58.00 984,449 +0.05(+0.09%)
Jan 18, 2012 57.58 58.08 56.86 57.95 1,102,200 +0.48(+0.84%)
Jan 17, 2012 57.21 58.51 55.40 57.47 2,315,266 -0.92(-1.58%)
Jan 13, 2012 57.29 58.71 56.79 58.39 1,812,776 +0.63(+1.09%)
Jan 12, 2012 57.41 57.87 56.56 57.76 1,428,624 +0.60(+1.04%)
Jan 11, 2012 56.74 57.21 56.02 57.17 1,068,321 +0.33(+0.59%)
Jan 10, 2012 56.72 57.41 56.43 56.83 1,440,918 +0.36(+0.64%)
Jan 09, 2012 55.20 56.52 55.07 56.47 1,838,371 +0.13(+0.23%)
Jan 06, 2012 56.02 56.68 55.46 56.34 1,140,687 +0.16(+0.28%)
Jan 05, 2012 55.04 56.34 54.70 56.19 1,083,687 +0.85(+1.54%)
Jan 04, 2012 54.97 55.68 54.48 55.34 864,842 +1.20(+2.21%)
Dec 30, 2011 54.19 54.56 54.11 54.14 551,089 -0.43(-0.78%)
Dec 29, 2011 54.03 54.59 53.83 54.56 524,993 +0.81(+1.50%)
Dec 28, 2011 54.53 54.56 53.64 53.75 564,981 -0.56(-1.03%)
Dec 27, 2011 54.24 54.85 54.09 54.31 483,154 -0.21(-0.39%)
Dec 23, 2011 54.37 54.66 53.89 54.53 515,295 +0.75(+1.40%)
Dec 21, 2011 53.19 53.94 52.90 53.78 1,069,258 +0.52(+0.97%)
Dec 20, 2011 51.48 53.39 51.44 53.26 1,639,604 +2.69(+5.33%)
Dec 19, 2011 51.80 51.84 50.36 50.56 692,334 -1.03(-1.99%)
Dec 16, 2011 51.37 52.38 51.18 51.59 2,010,899 +0.72(+1.41%)
Dec 15, 2011 51.34 51.37 50.62 50.88 1,029,250 +0.37(+0.73%)
Dec 14, 2011 50.09 51.16 50.00 50.51 1,575,150 +0.18(+0.35%)
Dec 13, 2011 51.47 51.78 49.92 50.33 1,399,595 -0.62(-1.22%)
Dec 12, 2011 50.94 51.27 50.49 50.95 1,096,230 -0.82(-1.59%)
Dec 09, 2011 51.56 52.10 51.40 51.78 1,243,227 +0.74(+1.46%)
Dec 08, 2011 52.49 52.62 50.87 51.03 1,721,353 -1.90(-3.59%)
Dec 07, 2011 52.76 53.26 52.09 52.93 2,287,110 -0.32(-0.60%)
Dec 06, 2011 53.31 53.82 52.80 53.25 1,249,670 -0.32(-0.60%)
Dec 05, 2011 53.20 53.71 52.93 53.57 1,580,648 +1.18(+2.25%)
Dec 02, 2011 52.29 53.18 52.19 52.39 1,255,248 +0.69(+1.33%)
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.