Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 54.21 54.75 53.97 54.50 593,841 +0.28(+0.52%)
Jun 27, 2013 53.50 54.58 53.11 54.22 579,152 +1.21(+2.28%)
Jun 26, 2013 52.14 53.25 52.14 53.01 427,625 +1.21(+2.34%)
Jun 25, 2013 51.10 52.11 50.71 51.80 550,431 +1.19(+2.35%)
Jun 24, 2013 51.00 51.21 50.16 50.61 1,112,886 -0.82(-1.59%)
Jun 21, 2013 51.90 52.59 50.75 51.43 1,249,136 -0.38(-0.73%)
Jun 20, 2013 53.15 53.15 50.71 51.81 1,115,390 -1.55(-2.90%)
Jun 19, 2013 53.72 54.33 53.05 53.36 669,420 -0.57(-1.06%)
Jun 18, 2013 53.61 54.24 53.41 53.93 436,005 +0.33(+0.62%)
Jun 17, 2013 52.82 54.02 52.64 53.60 562,277 +1.22(+2.33%)
Jun 14, 2013 51.53 52.73 51.53 52.38 686,530 +0.76(+1.47%)
Jun 13, 2013 51.88 52.13 50.60 51.62 2,307,624 -0.46(-0.88%)
Jun 12, 2013 51.25 52.09 50.92 52.08 462,551 +0.93(+1.82%)
Jun 11, 2013 52.02 52.19 51.01 51.15 599,757 -1.19(-2.27%)
Jun 10, 2013 52.30 52.63 51.82 52.34 287,297 +0.05(+0.10%)
Jun 07, 2013 51.89 52.54 51.31 52.29 265,964 +0.75(+1.46%)
Jun 06, 2013 50.75 51.88 49.59 51.54 923,265 +0.74(+1.46%)
Jun 05, 2013 51.50 51.64 50.51 50.80 822,136 -0.89(-1.72%)
Jun 04, 2013 52.04 52.64 51.51 51.69 454,125 -0.47(-0.90%)
Jun 03, 2013 51.95 52.38 51.41 52.16 452,703 +0.17(+0.33%)
May 31, 2013 51.51 52.48 51.51 51.99 470,874 +0.21(+0.41%)
May 30, 2013 52.96 53.08 51.20 51.78 1,327,370 -0.90(-1.71%)
May 29, 2013 53.82 54.05 52.52 52.68 674,812 -1.48(-2.73%)
May 28, 2013 54.06 54.33 53.73 54.16 386,108 +0.46(+0.86%)
May 24, 2013 53.79 53.83 53.31 53.70 325,203 -0.24(-0.44%)
May 23, 2013 53.99 54.00 53.21 53.94 569,485 -0.43(-0.79%)
May 22, 2013 53.98 54.70 53.77 54.37 621,668 +0.61(+1.13%)
May 21, 2013 52.00 54.27 52.00 53.76 901,990 +1.80(+3.46%)
May 20, 2013 51.95 52.10 51.66 51.96 571,232 +0.01(+0.02%)
May 17, 2013 52.26 52.55 51.58 51.95 622,549 -0.03(-0.06%)
May 16, 2013 53.00 53.32 51.87 51.98 634,326 -0.96(-1.81%)
May 15, 2013 53.10 53.25 52.60 52.94 455,363 -0.02(-0.04%)
May 13, 2013 53.04 53.04 52.50 52.96 360,621 +0.08(+0.15%)
May 10, 2013 52.60 53.26 52.50 52.88 403,548 +0.23(+0.44%)
May 09, 2013 52.28 52.98 52.09 52.65 604,931 +0.01(+0.02%)
May 08, 2013 52.42 52.70 52.01 52.64 413,226 +0.22(+0.42%)
May 07, 2013 51.43 52.50 51.22 52.42 484,409 +0.79(+1.53%)
May 06, 2013 51.82 52.28 51.22 51.63 523,348 -0.41(-0.79%)
May 03, 2013 53.25 52.67 51.94 52.04 784,310 -0.42(-0.80%)
May 02, 2013 52.21 53.40 52.21 52.46 545,079 +0.36(+0.69%)
May 01, 2013 53.00 53.60 52.10 52.10 561,445 -0.93(-1.75%)
Apr 30, 2013 53.00 53.47 52.64 53.03 560,751 -0.03(-0.06%)
Apr 29, 2013 53.00 53.47 51.98 53.06 513,534 +0.19(+0.36%)
Apr 26, 2013 54.14 54.75 52.65 52.87 614,554 -1.31(-2.42%)
Apr 25, 2013 55.50 55.68 53.80 54.18 871,289 -0.93(-1.69%)
Apr 24, 2013 53.97 56.29 53.59 55.11 883,301 +1.33(+2.47%)
Apr 23, 2013 52.94 54.16 52.80 53.78 433,022 +0.87(+1.64%)
Apr 22, 2013 52.50 53.24 52.22 52.91 413,332 +0.69(+1.32%)
Apr 19, 2013 51.84 52.55 51.32 52.22 463,242 +0.60(+1.16%)
Apr 18, 2013 51.89 52.02 51.50 51.62 372,168 -0.26(-0.50%)
Apr 17, 2013 51.99 52.03 51.36 51.88 302,844 -0.16(-0.31%)
Apr 16, 2013 51.67 52.37 51.08 52.04 505,047 +0.74(+1.44%)
Apr 15, 2013 51.62 52.00 51.04 51.30 575,341 -0.74(-1.42%)
Apr 12, 2013 52.65 52.84 51.90 52.04 464,986 -0.82(-1.55%)
Apr 11, 2013 52.37 53.12 52.26 52.86 458,709 +0.49(+0.94%)
Apr 10, 2013 52.20 52.87 52.05 52.37 352,877 +0.19(+0.36%)
Apr 09, 2013 52.14 52.59 51.53 52.18 422,875 +0.14(+0.27%)
Apr 08, 2013 50.90 52.06 50.81 52.04 469,571 +1.33(+2.62%)
Apr 05, 2013 50.28 51.17 50.01 50.71 450,478 -0.20(-0.39%)
Apr 04, 2013 50.84 51.33 50.79 50.91 465,533 -0.09(-0.18%)
Apr 03, 2013 52.31 52.55 50.63 51.00 742,836 -1.33(-2.54%)
Apr 02, 2013 52.99 53.17 52.26 52.33 497,060 -0.48(-0.91%)
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.