Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 53.14 53.90 53.11 53.82 28,997 +0.67(+1.26%)
Dec 28, 2012 53.08 53.15 52.92 53.15 3,198 +0.34(+0.65%)
Dec 27, 2012 52.99 52.99 52.75 52.81 3,247 -0.19(-0.35%)
Dec 26, 2012 52.88 53.02 52.79 52.99 1,564 +0.43(+0.83%)
Dec 24, 2012 52.84 52.84 52.53 52.56 5,543 -0.34(-0.64%)
Dec 21, 2012 52.60 52.90 52.60 52.90 7,619 -0.17(-0.32%)
Dec 20, 2012 53.13 53.33 53.02 53.07 36,129 -0.19(-0.35%)
Dec 19, 2012 53.28 53.40 53.00 53.25 8,792 +0.18(+0.33%)
Dec 18, 2012 52.84 53.19 52.81 53.08 6,557 +0.39(+0.74%)
Dec 17, 2012 52.44 52.95 52.44 52.69 23,285 -0.07(-0.14%)
Dec 14, 2012 52.62 52.84 52.61 52.76 11,628 +0.36(+0.68%)
Dec 13, 2012 52.69 52.83 52.37 52.40 4,052 -0.49(-0.92%)
Dec 12, 2012 52.79 53.13 52.79 52.89 4,000 +0.17(+0.32%)
Dec 11, 2012 52.60 52.78 52.60 52.72 2,452 +0.30(+0.58%)
Dec 10, 2012 52.36 52.50 52.27 52.42 6,065 +0.32(+0.61%)
Dec 07, 2012 52.22 52.24 52.00 52.10 9,363 +0.22(+0.42%)
Dec 06, 2012 51.84 52.04 51.78 51.89 4,860 -0.01(-0.03%)
Dec 05, 2012 52.02 52.24 51.90 51.90 4,711 +0.40(+0.77%)
Dec 04, 2012 51.46 51.68 51.44 51.50 4,704 -0.03(-0.06%)
Nov 30, 2012 51.61 51.68 51.38 51.53 5,919 +0.17(+0.32%)
Nov 29, 2012 51.19 51.53 51.19 51.37 58,266 +0.35(+0.68%)
Nov 28, 2012 50.37 51.09 50.37 51.02 28,893 +0.24(+0.47%)
Nov 27, 2012 50.97 50.97 50.65 50.78 1,587 +0.00(+0.00%)
Nov 26, 2012 50.51 50.85 50.51 50.78 3,715 -0.13(-0.25%)
Nov 23, 2012 50.94 50.94 50.65 50.90 7,174 +1.04(+2.09%)
Nov 21, 2012 49.85 50.01 49.77 49.86 16,501 +0.09(+0.19%)
Nov 20, 2012 49.82 49.91 49.54 49.77 2,757 -0.47(-0.93%)
Nov 19, 2012 49.87 50.25 49.87 50.23 9,707 +1.13(+2.30%)
Nov 16, 2012 49.31 49.34 48.90 49.10 3,096 -0.09(-0.19%)
Nov 15, 2012 49.20 49.21 48.86 49.20 10,538 +0.13(+0.27%)
Nov 14, 2012 49.69 49.69 49.04 49.06 5,763 -0.74(-1.49%)
Nov 13, 2012 49.79 49.92 49.58 49.81 5,441 -0.63(-1.24%)
Nov 12, 2012 50.25 50.48 50.16 50.43 7,089 +0.26(+0.52%)
Nov 09, 2012 50.24 50.43 50.16 50.17 1,848 +0.34(+0.68%)
Nov 08, 2012 50.35 50.35 49.83 49.83 3,639 -0.47(-0.92%)
Nov 07, 2012 50.68 50.68 50.27 50.30 8,099 -0.72(-1.41%)
Nov 06, 2012 51.08 51.23 51.02 51.02 12,101 +0.34(+0.67%)
Nov 05, 2012 50.48 50.75 50.45 50.68 3,812 +0.31(+0.62%)
Nov 02, 2012 50.74 50.74 50.32 50.37 1,448 -0.52(-1.03%)
Nov 01, 2012 50.88 50.96 50.82 50.89 3,812 +0.46(+0.92%)
Oct 31, 2012 50.59 50.59 50.33 50.43 5,532 -0.13(-0.25%)
Oct 26, 2012 50.60 50.55 50.55 50.55 2,452 -0.33(-0.65%)
Oct 25, 2012 51.02 51.02 50.73 50.88 3,533 +0.36(+0.72%)
Oct 24, 2012 50.68 50.68 50.52 50.52 2,899 +0.39(+0.77%)
Oct 23, 2012 50.23 50.23 49.84 50.13 16,852 -0.39(-0.77%)
Oct 19, 2012 50.92 50.92 50.36 50.52 15,211 -0.45(-0.88%)
Oct 18, 2012 51.26 51.26 50.97 50.97 2,281 -0.17(-0.33%)
Oct 17, 2012 50.78 51.36 50.68 51.14 18,715 +0.42(+0.82%)
Oct 16, 2012 50.40 50.72 50.40 50.72 1,759 +0.26(+0.51%)
Oct 15, 2012 50.49 50.49 50.37 50.47 3,059 +0.47(+0.95%)
Oct 12, 2012 49.95 49.99 49.90 49.99 2,750 -0.12(-0.25%)
Oct 11, 2012 50.21 50.32 50.12 50.12 3,618 +0.36(+0.72%)
Oct 10, 2012 50.03 50.03 49.68 49.76 4,877 -0.07(-0.14%)
Oct 09, 2012 50.15 50.15 49.83 49.83 4,906 -0.40(-0.79%)
Oct 08, 2012 50.13 50.23 50.13 50.23 2,862 -0.33(-0.66%)
Oct 05, 2012 50.92 50.92 50.51 50.56 1,826 +0.01(+0.03%)
Oct 04, 2012 50.26 50.65 50.26 50.54 3,580 +0.20(+0.40%)
Oct 03, 2012 50.37 50.49 50.22 50.34 12,233 +0.00(+0.00%)
Oct 02, 2012 50.47 50.57 50.25 50.34 6,274 -0.01(-0.02%)
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.