Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 57.82 57.94 57.40 57.40 4,501,301 -0.20(-0.36%)
Feb 27, 2013 56.58 57.74 56.52 57.61 3,310,457 +1.01(+1.78%)
Feb 26, 2013 56.56 56.95 56.37 56.60 4,623,543 +0.14(+0.25%)
Feb 25, 2013 57.23 57.43 56.46 56.46 6,476,981 -0.77(-1.34%)
Feb 22, 2013 57.32 57.52 56.94 57.23 4,414,773 +0.07(+0.13%)
Feb 21, 2013 57.03 57.30 56.78 57.16 5,061,067 -0.11(-0.20%)
Feb 20, 2013 57.65 58.15 57.26 57.27 5,169,952 -0.47(-0.82%)
Feb 19, 2013 57.17 57.76 57.01 57.74 3,908,143 +0.67(+1.17%)
Feb 15, 2013 57.30 57.35 56.80 57.08 3,758,205 +0.02(+0.03%)
Feb 14, 2013 56.99 57.29 56.81 57.06 3,542,119 -0.07(-0.13%)
Feb 13, 2013 57.33 57.62 56.90 57.13 3,173,944 -0.20(-0.34%)
Feb 12, 2013 57.04 57.45 56.95 57.33 2,511,401 +0.27(+0.47%)
Feb 11, 2013 57.33 57.36 56.92 57.06 2,853,089 -0.36(-0.62%)
Feb 08, 2013 57.21 57.63 57.13 57.42 4,030,069 +0.13(+0.23%)
Feb 07, 2013 56.92 57.35 56.65 57.29 5,046,494 +0.37(+0.64%)
Feb 06, 2013 56.60 56.99 56.43 56.92 4,205,377 +1.11(+1.98%)
Feb 04, 2013 55.96 56.12 55.68 55.81 3,722,784 -0.48(-0.85%)
Feb 01, 2013 56.15 56.63 55.86 56.30 4,521,190 +0.74(+1.33%)
Jan 31, 2013 55.68 55.92 55.42 55.55 4,331,982 -0.35(-0.63%)
Jan 30, 2013 56.10 56.34 55.86 55.90 3,042,953 -0.34(-0.61%)
Jan 29, 2013 56.11 56.34 55.85 56.25 4,445,778 +0.14(+0.25%)
Jan 28, 2013 56.34 56.34 55.82 56.11 5,439,402 +0.48(+0.86%)
Jan 25, 2013 56.30 56.38 55.32 55.63 6,923,696 +0.07(+0.13%)
Jan 24, 2013 55.65 56.34 55.40 55.55 5,058,303 -0.02(-0.04%)
Jan 23, 2013 55.60 55.68 55.40 55.58 4,034,382 -0.11(-0.19%)
Jan 22, 2013 55.16 55.68 55.06 55.68 4,474,826 +0.48(+0.87%)
Jan 18, 2013 54.94 55.20 54.66 55.20 4,174,930 +0.41(+0.74%)
Jan 17, 2013 54.54 54.95 54.33 54.80 2,788,802 +0.47(+0.87%)
Jan 16, 2013 54.17 54.32 54.04 54.32 2,562,095 -0.12(-0.22%)
Jan 15, 2013 53.95 54.52 53.93 54.45 2,792,464 +0.10(+0.18%)
Jan 14, 2013 54.06 54.35 53.83 54.35 2,259,556 +0.37(+0.68%)
Jan 11, 2013 54.02 54.14 53.81 53.98 2,882,135 -0.09(-0.17%)
Jan 10, 2013 54.44 54.44 53.80 54.07 5,429,938 -0.10(-0.18%)
Jan 09, 2013 53.77 54.17 53.62 54.17 3,953,062 +0.65(+1.22%)
Jan 08, 2013 53.93 53.94 53.36 53.52 3,657,176 -0.50(-0.93%)
Jan 07, 2013 53.79 54.38 53.73 54.02 5,238,879 +0.02(+0.05%)
Jan 04, 2013 53.12 54.10 53.12 54.00 5,084,490 +1.08(+2.05%)
Jan 03, 2013 52.59 53.33 52.54 52.92 3,653,833 +0.20(+0.39%)
Jan 02, 2013 52.71 52.75 52.23 52.71 6,397,871 +1.04(+2.02%)
Dec 31, 2012 51.06 51.72 50.65 51.67 4,876,077 +0.45(+0.87%)
Dec 28, 2012 51.48 51.81 51.17 51.22 2,568,199 -0.67(-1.29%)
Dec 27, 2012 51.88 52.05 51.27 51.89 3,487,880 -0.06(-0.11%)
Dec 26, 2012 51.92 52.33 51.82 51.95 3,416,911 +0.11(+0.22%)
Dec 24, 2012 51.87 52.50 51.61 51.83 2,748,484 -0.44(-0.84%)
Dec 21, 2012 51.61 52.35 51.61 52.27 7,066,009 -0.07(-0.12%)
Dec 20, 2012 51.98 52.50 51.92 52.34 5,419,038 +0.42(+0.82%)
Dec 19, 2012 52.10 52.39 51.91 51.92 6,415,761 -0.15(-0.30%)
Dec 18, 2012 50.88 52.14 50.79 52.07 6,581,716 +1.28(+2.52%)
Dec 17, 2012 50.22 50.86 50.12 50.79 4,829,457 +0.68(+1.36%)
Dec 14, 2012 50.17 50.40 50.02 50.11 3,982,219 -0.15(-0.31%)
Dec 13, 2012 49.79 50.47 49.67 50.26 5,350,047 +0.52(+1.05%)
Dec 12, 2012 50.43 50.47 49.70 49.74 4,594,510 -0.45(-0.89%)
Dec 11, 2012 50.47 50.70 50.08 50.19 5,608,232 -0.17(-0.34%)
Dec 10, 2012 50.33 50.47 50.07 50.36 3,619,369 -0.09(-0.18%)
Dec 07, 2012 50.29 50.47 49.95 50.45 2,763,350 +0.37(+0.73%)
Dec 06, 2012 49.99 50.10 49.61 50.08 2,795,638 -0.04(-0.08%)
Dec 05, 2012 49.47 50.24 49.16 50.12 3,925,610 +0.85(+1.73%)
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.