Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 53.10 53.10 51.24 51.87 29,390 -1.20(-2.26%)
Oct 26, 2012 54.34 53.07 53.07 53.07 28,200 -0.89(-1.65%)
Oct 25, 2012 54.77 54.85 53.63 53.96 10,467 -0.47(-0.86%)
Oct 24, 2012 54.34 54.75 53.80 54.43 29,550 +0.36(+0.67%)
Oct 23, 2012 55.30 55.30 54.07 54.07 14,301 -1.19(-2.15%)
Oct 19, 2012 55.90 56.06 54.75 55.26 18,386 -0.76(-1.36%)
Oct 18, 2012 55.91 56.43 55.62 56.02 19,832 +0.05(+0.09%)
Oct 17, 2012 55.75 56.05 55.54 55.97 12,847 +0.25(+0.45%)
Oct 16, 2012 54.86 56.02 54.86 55.72 26,395 +0.99(+1.81%)
Oct 15, 2012 55.32 55.32 54.45 54.73 43,110 -0.19(-0.35%)
Oct 12, 2012 55.30 55.87 54.84 54.92 15,211 -0.23(-0.42%)
Oct 11, 2012 55.63 56.34 55.00 55.15 24,245 -0.65(-1.16%)
Oct 10, 2012 55.50 56.23 54.75 55.80 54,832 -0.97(-1.71%)
Oct 09, 2012 57.12 57.30 56.58 56.77 37,867 -0.57(-0.99%)
Oct 08, 2012 56.90 57.56 56.59 57.34 84,962 +0.97(+1.73%)
Oct 05, 2012 56.40 57.05 56.20 56.37 54,092 +0.06(+0.10%)
Oct 04, 2012 55.52 56.36 55.36 56.31 27,196 +1.01(+1.83%)
Oct 03, 2012 54.74 55.30 54.06 55.30 24,253 +0.56(+1.02%)
Oct 02, 2012 54.39 54.94 54.20 54.74 21,878 +0.36(+0.66%)
Oct 01, 2012 54.66 54.82 54.18 54.38 6,076 -0.02(-0.04%)
Sep 28, 2012 54.47 54.77 53.96 54.40 28,199 -0.37(-0.68%)
Sep 27, 2012 53.77 54.95 53.58 54.77 10,669 +0.82(+1.52%)
Sep 26, 2012 54.96 55.18 53.70 53.95 13,118 -1.03(-1.87%)
Sep 25, 2012 56.32 56.32 54.95 54.98 33,528 -0.78(-1.40%)
Sep 24, 2012 53.50 55.99 53.50 55.76 27,226 +1.09(+1.99%)
Sep 21, 2012 55.46 55.47 54.56 54.67 13,877 -0.40(-0.73%)
Sep 20, 2012 54.82 55.07 54.49 55.07 13,227 +0.63(+1.16%)
Sep 19, 2012 52.07 54.82 52.07 54.44 21,008 +2.04(+3.89%)
Sep 18, 2012 52.97 52.97 52.27 52.40 5,323 -0.63(-1.19%)
Sep 17, 2012 52.30 53.03 51.99 53.03 6,800 +0.17(+0.32%)
Sep 14, 2012 52.69 53.47 52.67 52.86 26,790 -0.41(-0.77%)
Sep 13, 2012 52.02 53.61 51.93 53.27 13,887 +1.18(+2.27%)
Sep 12, 2012 52.14 52.90 51.98 52.09 12,500 -0.36(-0.69%)
Sep 11, 2012 51.60 52.49 51.11 52.45 26,566 +1.00(+1.94%)
Sep 10, 2012 51.13 51.67 50.99 51.45 12,162 +0.18(+0.35%)
Sep 07, 2012 50.43 51.27 50.43 51.27 20,502 +0.67(+1.32%)
Sep 06, 2012 50.36 50.75 50.12 50.60 7,702 +0.75(+1.50%)
Sep 05, 2012 49.94 50.42 49.65 49.85 5,372 -0.12(-0.24%)
Sep 04, 2012 50.70 50.70 49.70 49.97 13,940 -0.43(-0.85%)
Aug 31, 2012 50.51 50.85 50.01 50.40 6,866 +0.23(+0.46%)
Aug 30, 2012 50.45 50.46 50.00 50.17 5,878 -0.46(-0.91%)
Aug 29, 2012 51.24 51.24 50.19 50.63 15,080 +0.13(+0.26%)
Aug 27, 2012 50.63 50.92 50.37 50.50 9,143 -0.41(-0.81%)
Aug 24, 2012 50.25 51.13 50.14 50.91 11,363 +0.38(+0.75%)
Aug 23, 2012 50.87 50.87 50.34 50.53 25,258 -0.46(-0.90%)
Aug 22, 2012 51.31 51.68 50.78 50.99 15,214 +0.00(+0.00%)
Aug 21, 2012 51.21 51.64 50.62 50.99 24,781 -0.31(-0.60%)
Aug 20, 2012 51.72 52.08 51.00 51.30 38,097 -0.66(-1.27%)
Aug 17, 2012 51.12 52.51 51.11 51.96 20,393 +0.85(+1.66%)
Aug 16, 2012 50.58 51.50 50.58 51.11 15,114 +0.23(+0.45%)
Aug 15, 2012 50.62 51.20 50.46 50.88 12,419 +0.43(+0.85%)
Aug 14, 2012 50.46 50.90 50.19 50.45 12,283 -0.07(-0.14%)
Aug 13, 2012 51.07 51.09 50.05 50.52 24,922 -0.76(-1.48%)
Aug 10, 2012 51.38 51.50 51.13 51.28 4,346 -0.44(-0.85%)
Aug 09, 2012 51.25 51.97 51.25 51.72 6,780 +0.54(+1.06%)
Aug 08, 2012 50.53 51.38 50.44 51.18 10,421 +0.46(+0.91%)
Aug 07, 2012 50.25 51.11 50.25 50.72 11,097 +0.57(+1.14%)
Aug 06, 2012 49.04 50.32 49.04 50.15 17,360 +1.03(+2.10%)
Aug 03, 2012 47.02 49.32 47.02 49.12 31,319 +1.35(+2.83%)
Aug 02, 2012 47.78 48.19 47.26 47.77 49,843 -0.33(-0.69%)
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.