Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 47.02 47.59 46.53 47.50 2,388,135 +0.31(+0.66%)
Feb 28, 2013 47.47 47.59 46.91 47.19 3,415,947 -0.34(-0.72%)
Feb 27, 2013 46.54 47.73 46.46 47.53 3,041,941 +0.97(+2.08%)
Feb 26, 2013 46.83 46.94 46.05 46.56 3,791,605 -0.14(-0.30%)
Feb 25, 2013 47.74 48.13 46.65 46.70 4,789,056 -0.88(-1.85%)
Feb 22, 2013 47.87 48.11 47.37 47.58 2,698,882 -0.18(-0.38%)
Feb 21, 2013 48.26 48.59 47.36 47.76 3,346,636 -0.48(-1.00%)
Feb 20, 2013 48.75 48.82 48.05 48.24 3,187,050 -0.47(-0.96%)
Feb 19, 2013 47.57 48.86 46.90 48.71 6,720,464 -0.49(-1.00%)
Feb 15, 2013 49.57 49.84 49.14 49.20 2,747,560 -0.36(-0.73%)
Feb 14, 2013 49.33 49.98 48.99 49.56 2,194,849 +0.05(+0.10%)
Feb 13, 2013 50.26 50.42 49.40 49.51 3,604,101 -0.64(-1.28%)
Feb 12, 2013 50.96 51.10 49.99 50.15 3,122,364 -0.23(-0.46%)
Feb 11, 2013 50.52 50.65 49.93 50.38 4,020,642 -0.22(-0.43%)
Feb 08, 2013 49.83 50.95 49.49 50.60 3,844,057 +0.94(+1.89%)
Feb 07, 2013 49.64 49.77 49.01 49.66 2,128,275 +0.01(+0.02%)
Feb 06, 2013 49.28 49.86 49.13 49.65 2,775,237 +1.10(+2.27%)
Feb 04, 2013 48.22 48.95 48.10 48.55 2,576,871 +0.07(+0.14%)
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.