Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 62.23 62.23 60.34 60.38 4,057,684 -2.07(-3.31%)
May 30, 2013 60.46 62.76 60.30 62.45 3,850,232 +2.16(+3.58%)
May 29, 2013 60.64 60.95 60.22 60.29 2,175,142 -0.60(-0.99%)
May 28, 2013 59.81 61.21 59.81 60.89 2,754,023 +1.58(+2.66%)
May 24, 2013 60.08 60.19 58.88 59.31 2,374,760 -1.08(-1.79%)
May 23, 2013 59.10 60.55 59.03 60.39 2,139,311 +0.86(+1.44%)
May 22, 2013 60.25 61.19 59.31 59.53 2,332,455 -0.74(-1.23%)
May 21, 2013 59.35 60.55 59.26 60.27 2,506,855 +1.13(+1.91%)
May 20, 2013 59.85 59.93 58.97 59.14 2,110,503 -0.90(-1.50%)
May 17, 2013 59.56 60.15 59.51 60.04 2,612,865 +0.51(+0.86%)
May 16, 2013 59.62 60.03 59.52 59.53 2,296,425 -0.30(-0.50%)
May 15, 2013 59.42 60.26 59.11 59.83 3,232,747 +0.58(+0.98%)
May 13, 2013 59.11 59.58 59.00 59.25 3,436,481 +0.15(+0.25%)
May 10, 2013 59.43 59.71 58.88 59.10 3,443,263 -0.39(-0.66%)
May 09, 2013 59.14 59.51 58.54 59.49 2,331,582 +0.14(+0.24%)
May 08, 2013 59.16 59.50 58.81 59.35 3,361,512 +0.28(+0.47%)
May 07, 2013 58.85 59.08 58.30 59.07 3,905,123 +0.38(+0.65%)
May 06, 2013 58.92 59.47 58.53 58.69 2,972,675 -0.31(-0.53%)
May 03, 2013 58.54 59.09 58.35 59.00 2,401,865 +0.65(+1.11%)
May 02, 2013 58.48 59.18 58.13 58.35 2,825,507 +0.10(+0.17%)
May 01, 2013 57.53 59.38 57.45 58.25 3,910,620 +0.81(+1.41%)
Apr 30, 2013 57.10 58.64 56.57 57.44 5,666,942 +1.28(+2.28%)
Apr 29, 2013 57.35 57.54 56.05 56.16 3,753,268 -0.85(-1.49%)
Apr 26, 2013 56.83 57.41 56.88 57.01 2,119,746 +0.13(+0.23%)
Apr 25, 2013 57.22 57.39 56.24 56.88 3,731,211 -0.11(-0.19%)
Apr 24, 2013 57.19 57.36 56.40 56.99 3,488,050 +1.44(+2.59%)
Apr 23, 2013 55.30 55.81 54.82 55.55 2,098,200 +0.53(+0.96%)
Apr 22, 2013 55.88 55.88 54.88 55.02 1,933,001 -0.85(-1.52%)
Apr 19, 2013 54.58 55.96 54.50 55.87 2,931,316 +1.69(+3.12%)
Apr 18, 2013 54.01 55.18 53.51 54.18 4,555,994 -1.11(-2.01%)
Apr 17, 2013 56.33 56.35 54.61 55.29 3,591,890 -1.35(-2.38%)
Apr 16, 2013 55.89 56.69 55.14 56.64 3,675,936 +1.38(+2.50%)
Apr 15, 2013 56.54 56.76 55.23 55.26 2,357,275 -1.52(-2.68%)
Apr 12, 2013 56.60 56.92 56.46 56.78 2,955,858 +0.08(+0.14%)
Apr 11, 2013 56.14 56.72 55.82 56.70 2,562,019 +0.61(+1.09%)
Apr 10, 2013 55.76 56.47 55.56 56.09 2,519,458 +0.56(+1.01%)
Apr 09, 2013 54.51 55.89 54.37 55.53 3,798,788 +1.04(+1.91%)
Apr 08, 2013 54.00 54.59 53.36 54.49 2,294,679 +0.49(+0.91%)
Apr 05, 2013 54.27 54.47 53.63 54.00 2,293,068 -0.60(-1.10%)
Apr 04, 2013 54.45 55.08 54.25 54.60 3,142,491 +0.17(+0.31%)
Apr 03, 2013 54.34 55.62 53.93 54.43 5,520,095 +0.13(+0.24%)
Apr 02, 2013 55.02 55.37 54.06 54.30 9,969,090 +1.92(+3.67%)
Apr 01, 2013 51.03 54.05 50.40 52.38 5,603,718 +1.25(+2.44%)
Mar 28, 2013 50.89 51.19 50.48 51.13 2,108,159 +0.26(+0.51%)
Mar 27, 2013 50.45 50.92 50.39 50.87 1,884,019 +0.27(+0.53%)
Mar 26, 2013 50.29 51.16 50.16 50.60 2,541,640 +0.55(+1.10%)
Mar 25, 2013 50.04 50.56 49.90 50.05 2,826,359 +0.14(+0.28%)
Mar 22, 2013 50.39 50.47 49.78 49.91 2,086,313 -0.33(-0.66%)
Mar 21, 2013 49.77 50.39 49.68 50.24 3,527,300 +0.21(+0.42%)
Mar 20, 2013 50.77 50.83 49.98 50.03 2,582,826 -0.49(-0.97%)
Mar 19, 2013 50.75 50.91 50.38 50.52 2,878,795 -0.05(-0.10%)
Mar 18, 2013 50.52 50.97 50.24 50.57 3,063,762 -0.30(-0.59%)
Mar 15, 2013 51.01 51.28 50.82 50.87 4,399,858 -0.36(-0.70%)
Mar 14, 2013 51.60 51.73 50.91 51.23 2,724,598 -0.23(-0.45%)
Mar 13, 2013 51.18 51.46 50.79 51.46 2,663,695 +0.22(+0.43%)
Mar 12, 2013 49.81 51.24 49.60 51.24 3,873,953 +1.34(+2.69%)
Mar 11, 2013 50.29 50.41 49.48 49.90 4,162,951 -0.62(-1.23%)
Mar 08, 2013 49.71 50.69 49.66 50.52 3,382,555 +0.93(+1.88%)
Mar 07, 2013 48.89 49.71 48.89 49.59 3,163,097 +0.56(+1.14%)
Mar 06, 2013 48.15 49.04 48.11 49.03 3,865,298 +1.18(+2.47%)
Mar 05, 2013 47.24 47.95 47.22 47.85 1,999,069 +0.71(+1.51%)
Mar 04, 2013 47.24 47.62 46.86 47.14 3,312,284 -0.36(-0.76%)
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.