Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 62.08 62.37 60.87 61.63 350,433 +0.02(+0.03%)
Mar 27, 2013 61.30 62.11 60.91 61.61 204,937 +0.36(+0.59%)
Mar 26, 2013 62.27 62.28 60.82 61.25 494,567 -1.18(-1.89%)
Mar 25, 2013 62.69 63.00 61.65 62.43 413,398 -0.06(-0.10%)
Mar 22, 2013 61.50 63.30 61.06 62.49 434,865 +1.38(+2.26%)
Mar 21, 2013 59.90 61.81 59.81 61.11 492,606 +0.79(+1.31%)
Mar 20, 2013 60.24 61.03 60.00 60.32 386,909 -0.05(-0.08%)
Mar 19, 2013 62.36 62.68 59.71 60.37 654,429 -2.12(-3.39%)
Mar 18, 2013 62.84 62.84 62.04 62.49 366,230 -0.67(-1.06%)
Mar 15, 2013 63.26 63.40 62.89 63.16 824,647 -0.10(-0.16%)
Mar 14, 2013 63.07 63.52 62.82 63.26 282,593 +0.48(+0.76%)
Mar 13, 2013 62.58 63.12 62.20 62.78 381,771 +0.48(+0.77%)
Mar 12, 2013 62.29 62.64 61.59 62.30 531,979 +0.37(+0.60%)
Mar 11, 2013 62.88 62.89 61.83 61.93 508,134 -0.57(-0.91%)
Mar 08, 2013 60.25 64.73 59.62 62.50 1,789,116 +0.87(+1.41%)
Mar 07, 2013 64.53 65.00 60.65 61.63 1,524,917 -2.91(-4.51%)
Mar 06, 2013 63.95 64.90 63.01 64.54 820,737 +0.61(+0.95%)
Mar 05, 2013 62.29 64.08 62.05 63.93 985,753 +2.21(+3.58%)
Mar 04, 2013 57.70 62.14 57.50 61.72 1,766,862 +4.10(+7.12%)
Mar 01, 2013 55.30 57.94 54.76 57.62 453,225 +2.33(+4.21%)
Feb 28, 2013 55.85 55.96 54.19 55.29 320,122 -0.61(-1.09%)
Feb 27, 2013 55.54 56.90 55.54 55.90 220,908 +0.24(+0.43%)
Feb 26, 2013 55.73 56.18 55.40 55.66 433,052 +0.41(+0.74%)
Feb 22, 2013 55.14 55.93 54.55 55.25 294,719 +0.11(+0.20%)
Feb 21, 2013 54.59 55.47 54.06 55.14 649,748 +0.83(+1.53%)
Feb 20, 2013 51.45 55.68 51.45 54.31 1,431,383 +2.94(+5.72%)
Feb 19, 2013 50.67 51.54 50.41 51.37 307,388 +0.93(+1.84%)
Feb 15, 2013 51.22 51.42 50.26 50.44 436,473 -0.56(-1.10%)
Feb 14, 2013 51.86 51.87 50.69 51.00 410,723 -0.54(-1.05%)
Feb 13, 2013 51.71 52.20 51.53 51.54 241,682 -0.01(-0.02%)
Feb 12, 2013 50.86 52.45 50.56 51.55 434,849 +0.67(+1.32%)
Feb 11, 2013 51.00 51.34 50.84 50.88 310,310 +0.01(+0.02%)
Feb 08, 2013 51.25 51.66 50.84 50.87 254,013 -0.21(-0.41%)
Feb 07, 2013 51.87 51.99 51.08 51.08 189,213 -0.91(-1.75%)
Feb 06, 2013 52.01 52.19 51.71 51.99 324,284 -0.62(-1.18%)
Feb 04, 2013 52.72 53.30 52.14 52.61 277,592 -0.91(-1.70%)
Feb 01, 2013 53.99 54.88 53.04 53.52 308,004 +0.10(+0.19%)
Jan 31, 2013 53.84 54.22 52.32 53.42 347,876 +0.18(+0.34%)
Jan 30, 2013 55.03 55.88 53.16 53.24 384,203 -2.69(-4.81%)
Jan 29, 2013 54.60 56.45 54.01 55.93 389,766 -0.57(-1.01%)
Jan 28, 2013 54.39 56.90 53.73 56.50 385,963 +2.11(+3.88%)
Jan 25, 2013 53.03 54.44 52.39 54.39 315,431 +1.23(+2.31%)
Jan 24, 2013 52.00 54.13 51.69 53.16 462,379 +1.23(+2.37%)
Jan 23, 2013 50.19 52.14 50.19 51.93 744,002 +1.30(+2.57%)
Jan 22, 2013 50.38 51.49 50.04 50.63 312,375 +0.24(+0.48%)
Jan 18, 2013 50.74 51.34 50.33 50.39 163,333 -0.56(-1.10%)
Jan 17, 2013 51.91 52.12 50.94 50.95 421,153 -0.60(-1.16%)
Jan 16, 2013 50.98 51.94 50.78 51.55 197,161 +0.51(+1.00%)
Jan 15, 2013 51.20 51.48 50.53 51.04 283,745 -0.22(-0.43%)
Jan 14, 2013 52.57 52.86 50.79 51.26 521,866 -1.53(-2.90%)
Jan 11, 2013 53.17 53.31 52.07 52.79 404,907 -0.41(-0.77%)
Jan 10, 2013 53.29 53.40 51.79 53.20 404,745 +0.45(+0.85%)
Jan 09, 2013 52.06 53.44 51.50 52.75 318,938 +0.88(+1.70%)
Jan 08, 2013 52.09 52.19 51.23 51.87 400,025 -0.30(-0.58%)
Jan 07, 2013 51.95 52.35 51.61 52.17 348,691 -0.02(-0.04%)
Jan 04, 2013 52.25 53.11 51.80 52.19 547,770 -0.11(-0.21%)
Jan 03, 2013 52.74 53.61 52.02 52.30 433,758 -0.61(-1.15%)
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.