Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 69.46 69.84 67.58 67.58 336,765 -1.49(-2.16%)
May 30, 2013 67.91 69.25 67.63 69.07 136,604 +1.48(+2.19%)
May 29, 2013 68.90 69.21 67.50 67.59 125,926 -1.59(-2.30%)
May 28, 2013 68.69 70.02 68.69 69.18 157,117 +1.13(+1.66%)
May 24, 2013 67.40 68.69 66.60 68.05 149,859 +0.37(+0.55%)
May 23, 2013 67.19 68.17 67.00 67.68 185,131 +0.11(+0.16%)
May 22, 2013 68.43 68.71 67.40 67.57 143,442 -0.68(-1.00%)
May 21, 2013 68.22 68.71 67.58 68.25 96,452 -0.06(-0.09%)
May 20, 2013 67.78 68.74 67.50 68.31 70,288 +0.42(+0.62%)
May 17, 2013 67.09 68.39 67.06 67.89 205,481 +0.92(+1.37%)
May 16, 2013 66.25 67.46 66.23 66.97 268,595 +0.75(+1.13%)
May 15, 2013 65.19 66.61 64.70 66.22 170,477 +2.22(+3.47%)
May 13, 2013 64.50 64.75 63.79 64.00 108,989 -0.55(-0.85%)
May 10, 2013 64.00 64.94 63.94 64.55 75,627 +0.67(+1.05%)
May 09, 2013 63.71 64.92 63.71 63.88 84,324 -0.07(-0.11%)
May 08, 2013 64.06 64.58 63.60 63.95 102,324 -0.38(-0.59%)
May 07, 2013 62.37 64.33 62.37 64.33 86,171 +1.98(+3.18%)
May 06, 2013 62.08 63.00 61.79 62.35 109,375 +0.37(+0.60%)
May 03, 2013 60.67 62.81 60.36 61.98 92,963 +1.62(+2.68%)
May 02, 2013 60.12 60.69 59.80 60.36 72,191 +0.40(+0.67%)
May 01, 2013 61.31 61.35 59.71 59.96 175,470 -1.59(-2.58%)
Apr 30, 2013 59.89 61.96 59.80 61.55 118,640 +1.52(+2.53%)
Apr 29, 2013 60.02 60.27 59.75 60.03 131,424 +0.18(+0.30%)
Apr 26, 2013 60.12 60.17 59.65 59.85 87,865 -0.32(-0.53%)
Apr 25, 2013 58.99 60.41 58.74 60.17 232,953 +1.46(+2.49%)
Apr 24, 2013 58.76 59.43 58.05 58.71 108,750 +0.09(+0.15%)
Apr 23, 2013 58.72 58.86 57.82 58.62 124,464 +0.36(+0.62%)
Apr 22, 2013 58.46 58.57 57.01 58.26 210,954 -0.07(-0.12%)
Apr 19, 2013 57.10 58.49 57.07 58.33 119,724 +1.35(+2.37%)
Apr 18, 2013 57.99 58.04 56.87 56.98 90,830 -0.89(-1.54%)
Apr 17, 2013 58.72 59.00 57.29 57.87 112,363 -1.44(-2.43%)
Apr 16, 2013 60.06 60.06 59.08 59.31 286,506 -0.25(-0.42%)
Apr 15, 2013 60.84 61.05 58.99 59.56 229,191 -1.74(-2.84%)
Apr 12, 2013 61.90 61.92 61.00 61.30 135,357 -0.95(-1.53%)
Apr 11, 2013 61.11 63.11 60.69 62.25 141,632 +1.26(+2.07%)
Apr 10, 2013 59.55 61.20 58.95 60.99 147,246 +1.56(+2.62%)
Apr 09, 2013 60.07 60.07 58.88 59.43 167,187 -0.50(-0.83%)
Apr 08, 2013 58.56 60.04 58.43 59.93 177,387 +1.40(+2.39%)
Apr 05, 2013 57.40 58.59 57.27 58.53 279,101 +0.08(+0.14%)
Apr 04, 2013 57.68 58.70 57.68 58.45 162,447 +0.77(+1.33%)
Apr 03, 2013 57.97 58.49 57.05 57.68 140,052 -0.26(-0.45%)
Apr 02, 2013 58.51 58.51 57.72 57.94 212,022 -0.13(-0.22%)
Apr 01, 2013 60.09 60.24 57.71 58.07 150,066 -2.02(-3.36%)
Mar 28, 2013 58.82 60.27 58.20 60.09 240,450 +1.27(+2.16%)
Mar 27, 2013 59.06 59.15 58.13 58.82 86,406 -0.52(-0.88%)
Mar 26, 2013 59.36 59.44 58.75 59.34 72,116 +0.22(+0.37%)
Mar 25, 2013 59.70 59.89 58.55 59.12 166,951 -0.51(-0.86%)
Mar 22, 2013 59.87 60.19 59.44 59.63 69,114 +0.26(+0.44%)
Mar 21, 2013 60.39 60.44 58.93 59.37 147,253 -1.51(-2.48%)
Mar 20, 2013 60.67 60.95 60.20 60.88 86,652 +0.73(+1.21%)
Mar 19, 2013 61.27 61.27 59.61 60.15 180,683 -1.24(-2.02%)
Mar 18, 2013 61.62 62.27 61.16 61.39 87,845 -0.86(-1.38%)
Mar 15, 2013 63.13 63.13 62.00 62.25 200,490 -0.80(-1.27%)
Mar 14, 2013 62.16 63.43 62.09 63.05 204,497 +1.05(+1.69%)
Mar 13, 2013 61.70 62.64 60.54 62.00 376,095 +2.35(+3.94%)
Mar 12, 2013 60.32 60.70 59.61 59.65 218,418 -0.92(-1.52%)
Mar 11, 2013 60.48 60.73 59.95 60.57 417,014 +0.14(+0.23%)
Mar 08, 2013 61.41 62.52 60.04 60.43 543,898 -0.74(-1.21%)
Mar 07, 2013 60.10 61.26 60.10 61.17 297,102 +1.10(+1.83%)
Mar 06, 2013 58.26 60.13 58.11 60.07 399,734 +1.99(+3.43%)
Mar 05, 2013 58.50 58.84 57.67 58.08 585,253 -0.25(-0.43%)
Mar 04, 2013 58.61 59.35 57.69 58.33 179,303 -0.42(-0.71%)
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.