Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 54.66 55.87 54.41 55.14 100,105 +0.64(+1.17%)
Feb 27, 2013 54.52 54.83 54.14 54.50 70,923 +0.05(+0.09%)
Feb 26, 2013 54.61 54.90 54.34 54.45 67,422 +0.11(+0.20%)
Feb 25, 2013 55.33 55.55 54.33 54.34 76,009 -0.92(-1.66%)
Feb 22, 2013 54.81 55.30 54.81 55.26 64,324 +0.49(+0.89%)
Feb 21, 2013 54.91 55.19 54.56 54.77 106,348 -0.08(-0.15%)
Feb 20, 2013 55.21 55.71 54.83 54.85 129,823 -0.50(-0.90%)
Feb 19, 2013 54.58 55.36 54.58 55.35 113,616 +0.84(+1.54%)
Feb 15, 2013 54.38 55.08 54.35 54.51 138,675 +0.23(+0.42%)
Feb 14, 2013 54.60 54.68 54.16 54.28 62,226 -0.36(-0.66%)
Feb 13, 2013 54.65 54.65 54.26 54.64 69,860 -0.07(-0.13%)
Feb 12, 2013 54.58 54.71 54.36 54.71 61,619 +0.16(+0.29%)
Feb 11, 2013 54.56 54.56 54.11 54.55 55,955 +0.03(+0.06%)
Feb 08, 2013 54.28 54.57 54.26 54.52 68,790 +0.35(+0.65%)
Feb 07, 2013 54.17 54.29 53.72 54.17 85,848 +0.12(+0.22%)
Feb 06, 2013 53.86 54.10 53.46 54.05 85,890 +0.39(+0.73%)
Feb 04, 2013 53.84 54.01 53.54 53.66 89,223 -0.66(-1.22%)
Feb 01, 2013 54.28 54.61 54.16 54.32 137,670 +0.04(+0.07%)
Jan 31, 2013 53.93 54.41 53.56 54.28 416,191 +0.18(+0.33%)
Jan 30, 2013 54.18 54.55 53.88 54.10 91,929 -0.24(-0.44%)
Jan 29, 2013 53.85 54.52 53.85 54.34 105,599 +0.35(+0.65%)
Jan 28, 2013 53.86 54.39 53.58 53.99 100,671 +0.17(+0.32%)
Jan 25, 2013 53.71 53.84 53.17 53.82 97,846 +0.14(+0.26%)
Jan 24, 2013 53.50 53.72 53.20 53.68 147,742 +0.21(+0.39%)
Jan 23, 2013 53.43 53.78 53.21 53.47 131,198 +0.09(+0.17%)
Jan 22, 2013 52.76 53.52 52.76 53.38 100,373 +0.54(+1.02%)
Jan 18, 2013 52.20 52.90 52.20 52.84 117,549 +0.58(+1.11%)
Jan 17, 2013 52.14 52.49 51.78 52.26 120,117 +0.39(+0.75%)
Jan 16, 2013 51.67 51.95 51.64 51.87 208,844 +0.01(+0.02%)
Jan 15, 2013 52.03 52.03 51.62 51.86 59,916 -0.33(-0.63%)
Jan 14, 2013 51.84 52.40 51.64 52.19 196,333 +0.19(+0.37%)
Jan 11, 2013 51.68 52.01 51.36 52.00 156,033 +0.24(+0.46%)
Jan 10, 2013 51.51 51.88 51.05 51.76 137,587 +0.23(+0.45%)
Jan 09, 2013 51.57 51.76 51.06 51.53 132,294 +0.01(+0.02%)
Jan 08, 2013 51.58 51.88 51.30 51.52 124,555 -0.10(-0.19%)
Jan 07, 2013 51.43 52.05 51.30 51.62 171,496 -0.12(-0.23%)
Jan 04, 2013 51.42 51.83 50.94 51.74 112,186 +0.57(+1.11%)
Jan 03, 2013 51.15 51.32 50.80 51.17 97,672 -0.01(-0.02%)
Jan 02, 2013 50.88 51.43 50.52 51.18 262,667 +0.85(+1.69%)
Dec 31, 2012 49.47 50.35 49.03 50.33 126,531 +0.85(+1.72%)
Dec 28, 2012 49.95 50.75 49.32 49.48 108,628 -0.54(-1.08%)
Dec 27, 2012 50.00 50.25 49.39 50.02 79,501 -0.01(-0.02%)
Dec 26, 2012 50.75 50.90 50.03 50.03 64,910 -0.78(-1.54%)
Dec 24, 2012 51.30 51.45 50.20 50.81 85,479 -1.08(-2.08%)
Dec 21, 2012 51.17 51.92 50.76 51.89 628,060 +0.52(+1.01%)
Dec 20, 2012 50.71 51.39 50.65 51.37 134,320 +0.61(+1.20%)
Dec 19, 2012 51.23 51.48 50.70 50.76 95,264 -0.57(-1.11%)
Dec 18, 2012 51.43 51.50 51.04 51.33 111,443 -0.02(-0.04%)
Dec 17, 2012 50.54 51.66 50.34 51.35 146,698 +1.00(+1.99%)
Dec 14, 2012 49.95 50.60 49.95 50.35 84,045 +0.19(+0.38%)
Dec 13, 2012 50.11 50.33 49.88 50.16 47,591 -0.01(-0.02%)
Dec 12, 2012 50.41 50.74 50.02 50.17 88,260 -0.01(-0.02%)
Dec 11, 2012 50.03 50.53 49.75 50.18 161,901 +0.15(+0.30%)
Dec 10, 2012 49.83 50.29 49.79 50.03 68,332 +0.14(+0.28%)
Dec 07, 2012 50.04 50.13 49.51 49.89 99,793 -0.08(-0.16%)
Dec 06, 2012 50.19 50.26 49.73 49.97 72,395 -0.75(-1.48%)
Dec 05, 2012 50.40 51.10 50.05 50.72 136,288 +0.61(+1.22%)
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.