Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 57.80 58.58 57.32 57.70 1,391,544 -0.51(-0.88%)
May 30, 2013 58.00 58.43 57.48 58.21 0 +0.18(+0.31%)
May 29, 2013 58.32 58.46 57.32 58.03 886,363 -0.64(-1.09%)
May 28, 2013 59.00 59.32 58.47 58.67 1,483,587 +0.52(+0.89%)
May 24, 2013 57.00 58.56 56.89 58.15 0 +0.84(+1.47%)
May 23, 2013 56.76 57.80 56.03 57.31 0 -1.10(-1.88%)
May 22, 2013 60.67 60.91 57.98 58.41 3,035,258 -2.31(-3.80%)
May 21, 2013 61.65 61.65 60.10 60.72 0 -0.85(-1.38%)
May 20, 2013 59.64 61.75 59.64 61.57 0 +2.00(+3.36%)
May 17, 2013 59.50 61.74 58.70 59.57 0 +0.76(+1.29%)
May 16, 2013 59.77 59.77 58.70 58.81 1,942,173 -0.69(-1.16%)
May 15, 2013 58.82 60.35 58.75 59.50 1,918,876 +0.81(+1.38%)
May 13, 2013 58.98 59.12 58.43 58.69 1,488,300 -0.45(-0.76%)
May 10, 2013 59.00 59.74 58.60 59.14 0 +1.60(+2.78%)
May 09, 2013 57.59 58.25 57.00 57.54 0 -0.32(-0.55%)
May 08, 2013 56.91 57.96 56.58 57.86 0 +1.44(+2.55%)
May 07, 2013 58.00 58.00 56.06 56.42 0 -1.26(-2.18%)
May 06, 2013 56.29 58.27 56.29 57.68 0 +1.45(+2.58%)
May 03, 2013 57.34 57.34 56.16 56.23 0 -0.73(-1.28%)
May 02, 2013 56.12 57.32 55.73 56.96 2,356,188 +0.73(+1.30%)
May 01, 2013 55.99 56.91 55.53 56.23 2,003,304 -0.09(-0.16%)
Apr 30, 2013 55.51 57.05 55.17 56.32 5,440,609 +1.29(+2.34%)
Apr 29, 2013 59.58 60.81 54.77 55.03 16,644,341 +4.73(+9.40%)
Apr 26, 2013 49.20 51.22 49.86 50.30 2,594,125 +0.44(+0.88%)
Apr 25, 2013 49.30 50.46 48.74 49.86 1,697,432 +1.14(+2.34%)
Apr 24, 2013 47.82 48.91 47.37 48.72 0 +0.80(+1.67%)
Apr 23, 2013 45.88 48.44 45.82 47.92 1,829,750 +1.62(+3.50%)
Apr 22, 2013 46.26 46.98 45.54 46.30 1,472,564 +0.04(+0.09%)
Apr 19, 2013 47.15 47.15 46.18 46.26 1,236,895 -0.28(-0.60%)
Apr 18, 2013 46.95 47.29 46.06 46.54 909,635 -0.40(-0.85%)
Apr 17, 2013 47.20 47.99 46.51 46.94 1,775,968 -0.41(-0.87%)
Apr 16, 2013 48.12 48.50 45.68 47.35 2,457,943 -0.13(-0.28%)
Apr 15, 2013 49.12 49.50 47.10 47.48 2,079,923 -2.35(-4.71%)
Apr 12, 2013 48.52 49.99 48.11 49.83 1,039,319 +1.23(+2.53%)
Apr 11, 2013 48.56 49.32 48.32 48.60 1,638,194 +0.08(+0.16%)
Apr 10, 2013 48.75 50.00 48.50 48.52 1,981,467 -0.25(-0.51%)
Apr 09, 2013 47.87 49.26 47.60 48.77 1,891,922 +1.21(+2.54%)
Apr 08, 2013 47.58 48.30 47.09 47.56 1,332,498 -0.02(-0.04%)
Apr 05, 2013 48.69 48.79 46.54 47.58 2,808,928 -1.50(-3.06%)
Apr 04, 2013 50.19 50.61 48.50 49.08 1,509,698 -1.19(-2.36%)
Apr 03, 2013 50.24 51.57 50.02 50.27 2,214,349 +0.25(+0.50%)
Apr 02, 2013 48.23 50.65 47.39 50.02 2,906,056 +1.84(+3.82%)
Apr 01, 2013 48.36 49.00 47.92 48.18 1,083,049 -0.41(-0.84%)
Mar 28, 2013 48.45 48.93 47.91 48.59 1,006,183 -0.35(-0.72%)
Mar 27, 2013 48.15 49.58 47.82 48.94 1,348,727 +0.51(+1.05%)
Mar 26, 2013 49.74 49.80 48.00 48.43 1,342,049 -1.10(-2.22%)
Mar 25, 2013 50.05 50.44 49.23 49.53 1,192,141 -0.51(-1.02%)
Mar 22, 2013 49.11 50.92 49.11 50.04 1,947,154 +0.93(+1.89%)
Mar 21, 2013 49.02 49.80 48.65 49.11 1,016,730 -0.49(-0.99%)
Mar 20, 2013 47.95 49.99 47.67 49.60 2,028,402 +2.09(+4.40%)
Mar 19, 2013 48.05 48.44 46.72 47.51 1,212,112 -0.62(-1.29%)
Mar 18, 2013 47.55 48.82 47.25 48.13 1,380,414 -0.14(-0.29%)
Mar 15, 2013 48.70 49.08 48.04 48.27 1,127,333 -0.36(-0.74%)
Mar 14, 2013 48.73 49.08 48.16 48.63 1,115,889 +0.16(+0.33%)
Mar 13, 2013 48.30 49.10 47.75 48.47 1,892,818 +0.06(+0.12%)
Mar 12, 2013 49.35 49.78 48.25 48.41 1,664,749 -1.39(-2.79%)
Mar 11, 2013 49.06 50.04 48.07 49.80 1,639,248 +0.11(+0.22%)
Mar 08, 2013 49.60 50.19 49.22 49.69 1,892,610 +0.88(+1.80%)
Mar 07, 2013 49.01 49.50 48.20 48.81 1,925,260 +0.26(+0.54%)
Mar 06, 2013 49.44 49.44 48.06 48.55 2,848,524 -1.92(-3.80%)
Mar 05, 2013 50.17 50.94 48.13 50.47 4,859,982 +0.68(+1.37%)
Mar 04, 2013 51.18 51.20 48.83 49.79 2,555,162 -1.21(-2.37%)
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.