Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 54.34 54.61 53.35 53.35 2,015,736 -1.15(-2.11%)
Apr 29, 2013 54.44 54.73 53.98 54.50 2,181,728 +1.14(+2.14%)
Apr 26, 2013 53.29 53.67 53.36 53.36 2,036,994 +0.07(+0.13%)
Apr 25, 2013 53.96 54.13 53.26 53.29 2,420,104 -1.45(-2.65%)
Apr 24, 2013 54.87 54.98 54.49 54.74 2,111,744 +0.46(+0.85%)
Apr 23, 2013 53.90 54.55 53.86 54.28 2,611,712 +1.53(+2.90%)
Apr 22, 2013 52.53 52.83 51.99 52.75 5,464,378 -0.21(-0.40%)
Apr 19, 2013 52.54 53.00 52.41 52.96 1,207,473 +0.41(+0.78%)
Apr 18, 2013 52.64 52.73 52.16 52.55 1,207,895 +0.11(+0.21%)
Apr 17, 2013 53.29 53.35 51.94 52.44 5,228,603 -1.93(-3.55%)
Apr 16, 2013 54.18 54.48 53.93 54.37 12,164,817 +0.55(+1.02%)
Apr 15, 2013 53.38 53.90 53.32 53.82 9,160,639 +1.39(+2.65%)
Apr 12, 2013 52.15 52.43 51.75 52.43 1,062,618 -0.19(-0.36%)
Apr 11, 2013 52.39 52.99 52.22 52.62 1,055,957 +0.38(+0.73%)
Apr 10, 2013 51.72 52.26 51.67 52.24 1,231,499 +0.69(+1.34%)
Apr 09, 2013 51.46 51.67 50.97 51.55 3,696,500 +0.55(+1.08%)
Apr 08, 2013 51.14 51.18 50.60 51.00 1,804,907 +0.34(+0.67%)
Apr 05, 2013 50.03 50.89 49.96 50.66 2,820,005 -0.66(-1.29%)
Apr 04, 2013 50.78 51.32 50.65 51.32 1,850,095 -0.33(-0.64%)
Apr 03, 2013 51.73 52.09 51.39 51.65 5,220,374 -0.31(-0.60%)
Apr 02, 2013 51.37 52.05 51.25 51.96 1,581,834 +1.00(+1.96%)
Apr 01, 2013 51.05 51.28 50.89 50.96 898,618 -0.12(-0.23%)
Mar 28, 2013 50.52 51.29 50.45 51.08 3,021,411 +0.93(+1.85%)
Mar 27, 2013 49.36 50.19 49.36 50.15 3,135,038 -0.39(-0.77%)
Mar 26, 2013 50.51 50.73 50.28 50.54 3,463,953 +0.54(+1.08%)
Mar 25, 2013 50.25 50.52 49.40 50.00 10,186,174 -0.69(-1.36%)
Mar 22, 2013 50.28 50.82 50.22 50.69 2,396,321 +0.73(+1.46%)
Mar 21, 2013 49.53 50.22 49.45 49.96 6,253,487 -0.77(-1.52%)
Mar 20, 2013 50.31 50.93 50.22 50.73 1,466,043 +1.50(+3.05%)
Mar 19, 2013 49.24 49.46 48.65 49.23 1,904,947 +0.19(+0.39%)
Mar 18, 2013 48.57 49.43 48.48 49.04 2,065,544 -0.91(-1.82%)
Mar 15, 2013 49.39 49.95 49.32 49.95 2,819,702 +0.65(+1.32%)
Mar 14, 2013 48.89 49.34 48.74 49.30 1,005,933 +0.23(+0.47%)
Mar 13, 2013 48.82 49.08 48.44 49.07 1,537,473 +0.08(+0.16%)
Mar 12, 2013 48.90 49.30 48.65 48.99 1,747,059 -0.10(-0.20%)
Mar 11, 2013 49.00 49.34 48.89 49.09 3,424,223 -0.32(-0.65%)
Mar 08, 2013 49.27 49.46 48.86 49.41 3,845,856 +0.32(+0.65%)
Mar 07, 2013 48.80 49.30 48.78 49.09 876,202 +0.80(+1.66%)
Mar 06, 2013 48.49 48.54 48.04 48.29 750,213 -0.12(-0.25%)
Mar 05, 2013 48.25 48.74 48.22 48.41 1,316,239 +0.77(+1.62%)
Mar 04, 2013 47.29 47.70 47.19 47.64 1,172,491 +0.69(+1.47%)
Mar 01, 2013 46.85 47.20 46.51 46.95 735,047 -0.26(-0.55%)
Feb 28, 2013 46.76 47.52 46.73 47.21 1,488,913 +0.27(+0.58%)
Feb 27, 2013 46.27 47.02 46.16 46.94 2,923,057 +0.66(+1.43%)
Feb 26, 2013 47.06 47.31 46.24 46.28 3,031,795 -0.40(-0.86%)
Feb 25, 2013 48.99 49.02 46.63 46.68 3,280,311 -1.60(-3.31%)
Feb 22, 2013 47.64 48.43 47.46 48.28 7,769,739 +0.95(+2.01%)
Feb 21, 2013 47.47 47.62 46.97 47.33 3,031,899 -1.52(-3.11%)
Feb 20, 2013 49.37 49.51 48.85 48.85 828,037 -0.84(-1.69%)
Feb 19, 2013 49.14 49.70 49.04 49.69 937,918 +1.67(+3.48%)
Feb 15, 2013 48.53 48.61 47.98 48.02 881,878 -0.24(-0.50%)
Feb 14, 2013 48.36 48.66 48.17 48.26 2,502,778 -1.27(-2.56%)
Feb 13, 2013 49.00 49.53 49.00 49.53 1,493,728 +0.71(+1.45%)
Feb 12, 2013 48.16 48.95 48.08 48.82 3,086,244 +0.81(+1.69%)
Feb 11, 2013 48.27 48.27 47.41 48.01 4,500,543 +1.49(+3.20%)
Feb 08, 2013 45.53 47.30 45.45 46.52 10,888,709 +1.22(+2.69%)
Feb 07, 2013 45.12 45.35 44.50 45.30 5,893,245 -2.04(-4.31%)
Feb 06, 2013 46.71 47.35 46.56 47.34 2,133,874 +0.04(+0.08%)
Feb 04, 2013 48.29 48.34 47.03 47.30 1,131,553 -1.99(-4.04%)
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.