Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 58.20 58.86 57.34 58.57 687,072 +0.10(+0.17%)
Jan 30, 2013 58.95 59.17 58.10 58.47 722,570 -0.28(-0.48%)
Jan 29, 2013 58.60 59.41 58.37 58.75 928,084 +0.05(+0.08%)
Jan 28, 2013 58.79 58.81 57.73 58.71 794,074 +0.01(+0.02%)
Jan 25, 2013 58.15 58.88 57.81 58.70 1,224,780 +0.71(+1.22%)
Jan 24, 2013 57.88 58.39 57.67 57.99 885,506 +0.30(+0.52%)
Jan 23, 2013 58.62 58.93 57.62 57.69 665,802 -1.05(-1.78%)
Jan 22, 2013 58.44 58.76 57.62 58.73 864,712 +0.18(+0.31%)
Jan 18, 2013 57.81 58.63 56.86 58.55 999,386 +0.81(+1.40%)
Jan 17, 2013 57.78 57.87 57.12 57.74 668,506 +0.19(+0.33%)
Jan 16, 2013 57.47 57.75 56.95 57.55 646,059 -0.09(-0.16%)
Jan 15, 2013 56.57 57.67 56.56 57.64 820,834 +0.55(+0.96%)
Jan 14, 2013 56.36 57.18 56.31 57.09 815,259 +0.78(+1.38%)
Jan 11, 2013 55.83 56.40 55.54 56.31 784,079 +0.37(+0.66%)
Jan 10, 2013 55.75 56.05 54.81 55.95 992,048 +0.75(+1.36%)
Jan 09, 2013 56.07 56.27 54.62 55.19 729,300 -0.88(-1.57%)
Jan 08, 2013 55.97 56.41 55.77 56.07 922,023 -0.06(-0.11%)
Jan 07, 2013 54.86 56.24 54.85 56.14 896,112 +0.63(+1.14%)
Jan 04, 2013 54.52 55.74 54.37 55.51 569,265 +1.08(+1.99%)
Jan 03, 2013 53.45 55.63 53.23 54.42 752,405 +1.00(+1.87%)
Jan 02, 2013 53.36 53.46 52.24 53.42 848,063 +0.48(+0.90%)
Dec 31, 2012 51.60 53.04 51.43 52.95 515,062 +1.30(+2.52%)
Dec 28, 2012 51.87 51.93 51.12 51.64 527,034 -0.67(-1.28%)
Dec 27, 2012 52.22 52.43 51.26 52.31 600,415 +0.17(+0.32%)
Dec 26, 2012 52.78 52.91 52.14 52.15 482,881 -0.36(-0.68%)
Dec 24, 2012 53.88 53.88 52.41 52.51 271,001 -1.67(-3.08%)
Dec 21, 2012 54.02 54.82 53.53 54.18 2,190,678 -0.19(-0.35%)
Dec 20, 2012 53.76 54.50 53.62 54.37 813,385 +0.96(+1.80%)
Dec 19, 2012 53.86 54.14 52.90 53.41 739,969 -0.63(-1.17%)
Dec 18, 2012 52.15 54.19 51.87 54.04 664,646 +1.86(+3.57%)
Dec 17, 2012 51.68 52.41 51.58 52.18 753,571 +0.58(+1.12%)
Dec 14, 2012 51.76 52.06 51.19 51.60 649,742 -0.42(-0.81%)
Dec 13, 2012 52.93 52.97 51.77 52.02 882,537 -1.07(-2.02%)
Dec 12, 2012 52.17 53.61 52.17 53.09 867,654 +1.04(+1.99%)
Dec 11, 2012 52.60 52.86 51.43 52.06 845,212 -0.27(-0.51%)
Dec 10, 2012 53.10 53.23 51.93 52.32 1,029,433 -0.94(-1.76%)
Dec 07, 2012 54.88 54.90 52.97 53.26 955,787 -1.65(-3.01%)
Dec 06, 2012 55.76 55.84 54.71 54.91 1,024,056 -0.94(-1.69%)
Dec 05, 2012 55.11 56.31 54.85 55.85 798,451 +1.11(+2.03%)
Dec 04, 2012 54.59 55.18 54.44 54.74 678,047 -0.39(-0.72%)
Nov 30, 2012 55.63 55.88 54.75 55.14 785,826 -0.47(-0.84%)
Nov 29, 2012 56.39 56.51 55.17 55.61 580,724 +0.35(+0.63%)
Nov 28, 2012 55.52 55.60 54.57 55.26 661,706 -0.46(-0.82%)
Nov 27, 2012 56.18 56.71 55.54 55.72 738,365 -0.60(-1.06%)
Nov 26, 2012 57.32 57.60 56.08 56.31 663,338 -1.47(-2.54%)
Nov 23, 2012 57.08 57.78 56.87 57.78 172,531 +0.90(+1.58%)
Nov 21, 2012 57.15 57.44 56.54 56.88 622,012 -0.32(-0.56%)
Nov 20, 2012 57.79 58.22 56.62 57.20 676,554 -1.08(-1.86%)
Nov 19, 2012 56.40 58.37 56.24 58.28 915,461 +2.59(+4.64%)
Nov 16, 2012 55.60 55.96 54.63 55.70 793,816 -0.04(-0.07%)
Nov 15, 2012 55.47 56.07 55.15 55.74 1,008,927 +0.01(+0.02%)
Nov 14, 2012 55.30 56.26 54.94 55.73 970,416 +0.76(+1.38%)
Nov 13, 2012 53.91 55.82 53.41 54.96 746,299 +0.29(+0.54%)
Nov 12, 2012 55.18 55.56 54.20 54.67 493,801 +0.61(+1.13%)
Nov 09, 2012 53.64 55.12 53.37 54.06 589,030 +0.07(+0.14%)
Nov 08, 2012 55.60 55.86 53.98 53.98 785,085 -1.53(-2.75%)
Nov 07, 2012 56.62 57.22 55.24 55.51 946,192 -2.63(-4.52%)
Nov 06, 2012 57.21 58.44 57.09 58.14 986,838 +1.98(+3.52%)
Nov 05, 2012 57.50 57.70 56.02 56.16 949,409 -1.47(-2.56%)
Nov 02, 2012 54.71 58.75 54.22 57.64 2,270,994 +3.41(+6.30%)
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.