Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 53.28 53.95 53.23 53.66 2,146,151 +0.03(+0.06%)
Jun 27, 2013 52.96 53.72 52.86 53.63 0 +1.00(+1.90%)
Jun 26, 2013 52.48 52.84 52.15 52.63 0 +0.75(+1.45%)
Jun 25, 2013 51.69 52.05 51.39 51.88 0 +0.74(+1.45%)
Jun 24, 2013 51.93 51.97 51.13 51.14 0 -1.19(-2.27%)
Jun 21, 2013 52.65 52.68 51.70 52.33 2,860,013 +0.12(+0.23%)
Jun 20, 2013 53.14 53.26 52.02 52.21 0 -1.61(-2.99%)
Jun 19, 2013 54.41 54.59 53.82 53.82 0 -0.69(-1.27%)
Jun 18, 2013 53.93 54.65 53.79 54.51 688,429 +0.65(+1.21%)
Jun 17, 2013 53.53 54.22 53.43 53.86 0 +0.64(+1.20%)
Jun 14, 2013 53.68 54.06 53.22 53.22 0 -0.68(-1.26%)
Jun 13, 2013 52.44 54.13 52.33 53.90 1,065,669 +1.25(+2.37%)
Jun 12, 2013 53.76 53.86 52.58 52.65 742,693 -0.69(-1.29%)
Jun 11, 2013 53.34 54.01 53.11 53.34 874,367 -0.75(-1.39%)
Jun 10, 2013 54.55 54.64 53.77 54.09 0 -0.26(-0.48%)
Jun 07, 2013 53.72 54.43 53.42 54.35 0 +1.01(+1.89%)
Jun 06, 2013 52.96 53.35 52.45 53.34 0 +0.56(+1.06%)
Jun 05, 2013 53.82 53.91 52.72 52.78 0 -1.05(-1.95%)
Jun 04, 2013 53.69 53.99 52.76 53.83 0 +0.11(+0.20%)
Jun 03, 2013 53.89 54.02 52.18 53.72 2,520,178 +0.12(+0.22%)
May 31, 2013 53.99 54.55 53.48 53.60 1,871,249 -0.57(-1.05%)
May 30, 2013 53.95 54.66 53.93 54.17 0 +0.20(+0.37%)
May 29, 2013 53.56 54.27 53.38 53.97 1,116,653 +0.00(+0.00%)
May 28, 2013 54.01 54.56 53.66 53.97 940,534 +0.62(+1.16%)
May 24, 2013 53.33 53.53 52.83 53.35 0 -0.61(-1.13%)
May 23, 2013 53.67 54.24 53.61 53.96 1,281,671 -0.16(-0.30%)
May 22, 2013 54.78 55.05 53.76 54.12 0 -0.51(-0.93%)
May 21, 2013 54.55 54.86 54.26 54.63 0 +0.07(+0.13%)
May 20, 2013 54.20 54.79 54.18 54.56 0 +0.02(+0.04%)
May 17, 2013 53.24 54.69 53.10 54.54 0 +1.77(+3.35%)
May 16, 2013 52.92 53.45 52.62 52.77 1,735,693 -0.43(-0.81%)
May 15, 2013 52.39 53.32 51.81 53.20 0 +0.77(+1.47%)
May 13, 2013 52.27 52.70 52.19 52.43 0 -0.18(-0.34%)
May 10, 2013 52.73 52.91 52.46 52.61 0 -0.08(-0.15%)
May 09, 2013 52.93 53.41 52.51 52.69 0 -0.50(-0.94%)
May 08, 2013 52.30 53.37 52.19 53.19 0 +0.72(+1.37%)
May 07, 2013 52.00 52.47 51.93 52.47 0 +0.50(+0.96%)
May 06, 2013 51.20 52.34 50.01 51.97 0 -0.57(-1.08%)
May 03, 2013 51.63 53.09 50.89 52.54 0 +1.65(+3.24%)
May 02, 2013 49.67 51.21 49.58 50.89 0 +1.36(+2.75%)
May 01, 2013 49.53 49.72 49.36 49.53 0 -0.25(-0.50%)
Apr 30, 2013 49.28 49.78 48.97 49.78 0 -0.05(-0.10%)
Apr 29, 2013 49.59 50.03 49.53 49.83 1,130,882 +0.31(+0.63%)
Apr 26, 2013 49.83 49.82 49.50 49.52 1,299,879 -0.30(-0.60%)
Apr 25, 2013 49.34 50.15 49.11 49.82 2,047,813 +0.83(+1.69%)
Apr 24, 2013 48.67 49.47 48.67 48.99 0 +0.23(+0.47%)
Apr 23, 2013 48.80 49.05 47.79 48.76 3,666,416 -0.28(-0.57%)
Apr 22, 2013 48.56 49.19 47.96 49.04 2,747,406 +0.84(+1.74%)
Apr 19, 2013 47.29 48.42 47.24 48.20 2,329,005 +0.82(+1.73%)
Apr 18, 2013 47.62 47.92 47.16 47.38 1,431,603 -0.19(-0.40%)
Apr 17, 2013 48.08 48.24 47.12 47.57 2,378,705 -1.08(-2.22%)
Apr 16, 2013 48.38 48.92 48.11 48.65 1,326,148 +0.64(+1.33%)
Apr 15, 2013 49.89 50.03 47.94 48.01 2,468,158 -2.22(-4.42%)
Apr 12, 2013 50.56 50.56 49.60 50.23 1,891,548 -0.32(-0.63%)
Apr 11, 2013 50.33 50.86 50.12 50.55 1,431,851 +0.40(+0.80%)
Apr 10, 2013 49.14 50.21 49.07 50.15 1,863,993 +1.15(+2.35%)
Apr 09, 2013 48.37 49.19 48.25 49.00 1,754,026 +0.79(+1.64%)
Apr 08, 2013 48.15 48.32 47.70 48.21 3,474,855 +0.02(+0.04%)
Apr 05, 2013 47.56 48.28 47.28 48.19 2,802,757 -0.20(-0.41%)
Apr 04, 2013 48.63 48.95 48.08 48.39 2,539,129 -0.23(-0.47%)
Apr 03, 2013 50.15 50.23 48.33 48.62 2,874,711 -1.61(-3.21%)
Apr 02, 2013 50.13 50.53 49.91 50.23 3,990,378 +0.32(+0.64%)
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.