Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 55.00 55.69 54.51 54.68 562,811 -0.04(-0.07%)
Jul 30, 2013 55.44 55.97 54.53 54.72 477,816 -0.32(-0.58%)
Jul 29, 2013 55.80 56.09 54.85 55.04 408,149 -0.68(-1.22%)
Jul 26, 2013 54.70 56.30 54.70 55.72 708,565 +1.09(+2.00%)
Jul 25, 2013 54.39 54.89 54.29 54.63 646,489 +0.32(+0.59%)
Jul 24, 2013 54.60 54.99 54.12 54.31 592,879 -0.34(-0.62%)
Jul 23, 2013 56.02 56.15 54.62 54.65 472,194 -1.14(-2.04%)
Jul 22, 2013 55.45 56.15 55.10 55.79 528,529 +0.50(+0.90%)
Jul 19, 2013 54.79 55.33 54.79 55.29 486,524 +0.20(+0.36%)
Jul 18, 2013 55.42 56.45 54.79 55.09 998,983 -0.19(-0.35%)
Jul 17, 2013 55.09 55.44 55.01 55.28 291,855 +0.38(+0.68%)
Jul 16, 2013 55.80 55.90 54.88 54.91 603,266 -0.85(-1.52%)
Jul 15, 2013 55.02 55.99 55.00 55.76 394,547 +0.66(+1.20%)
Jul 12, 2013 55.06 55.64 55.00 55.10 489,732 -0.19(-0.34%)
Jul 11, 2013 55.00 55.76 54.82 55.29 722,607 +0.64(+1.17%)
Jul 10, 2013 54.58 55.10 54.25 54.65 735,459 +0.00(+0.00%)
Jul 09, 2013 53.70 54.79 54.26 54.65 716,208 +0.09(+0.16%)
Jul 08, 2013 55.20 55.33 54.15 54.56 537,256 -0.41(-0.75%)
Jul 05, 2013 55.58 55.58 54.48 54.97 409,935 -0.32(-0.58%)
Jul 03, 2013 54.86 55.40 54.44 55.29 325,035 +0.24(+0.44%)
Jul 02, 2013 55.72 55.87 54.60 55.05 525,653 -0.68(-1.22%)
Jul 01, 2013 54.75 56.00 54.64 55.73 619,860 +1.23(+2.26%)
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%)
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.