Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 56.07 56.89 55.81 55.81 2,153,676 -0.60(-1.06%)
May 30, 2013 56.29 56.75 55.73 56.41 1,067,927 +0.57(+1.03%)
May 29, 2013 55.98 56.63 55.59 55.84 1,407,757 -0.76(-1.34%)
May 28, 2013 57.10 57.13 56.41 56.59 1,606,860 +0.51(+0.91%)
May 24, 2013 56.61 57.03 54.94 56.08 2,213,810 -1.10(-1.93%)
May 23, 2013 56.25 57.54 55.71 57.18 2,172,678 -0.06(-0.11%)
May 22, 2013 58.06 58.67 57.03 57.25 1,880,631 -0.87(-1.50%)
May 21, 2013 58.20 58.71 57.60 58.12 1,997,875 -0.26(-0.44%)
May 20, 2013 56.56 58.92 56.52 58.37 3,268,247 +1.51(+2.65%)
May 17, 2013 54.87 56.96 54.79 56.87 2,580,143 +2.26(+4.15%)
May 16, 2013 54.57 55.38 54.23 54.60 1,814,311 -0.26(-0.47%)
May 15, 2013 54.16 55.17 53.96 54.86 2,323,953 +1.51(+2.82%)
May 13, 2013 54.14 54.43 53.08 53.35 2,086,970 -1.17(-2.15%)
May 10, 2013 54.34 54.54 53.75 54.52 1,743,345 +0.21(+0.39%)
May 09, 2013 54.69 54.93 54.10 54.31 1,971,628 -0.11(-0.19%)
May 08, 2013 53.23 54.57 53.18 54.42 2,364,799 +1.20(+2.25%)
May 07, 2013 52.97 53.29 52.66 53.22 1,770,966 +0.30(+0.57%)
May 06, 2013 52.68 53.27 52.31 52.92 1,849,854 +0.26(+0.48%)
May 03, 2013 52.60 53.17 50.60 52.67 3,502,046 +2.07(+4.09%)
May 02, 2013 49.64 50.80 49.48 50.60 1,994,898 +1.14(+2.32%)
May 01, 2013 49.76 50.00 48.99 49.45 3,067,595 -0.73(-1.46%)
Apr 30, 2013 49.65 50.20 49.07 50.18 2,440,809 +0.47(+0.94%)
Apr 29, 2013 49.78 50.20 49.36 49.72 1,587,926 +0.06(+0.12%)
Apr 26, 2013 49.86 50.07 49.63 49.65 1,247,843 -0.22(-0.44%)
Apr 25, 2013 49.93 50.34 49.62 49.87 2,074,841 +0.27(+0.55%)
Apr 24, 2013 48.10 49.61 48.10 49.60 2,592,953 +1.71(+3.57%)
Apr 23, 2013 48.88 48.98 47.34 47.89 3,048,172 -0.78(-1.61%)
Apr 22, 2013 47.81 48.77 47.12 48.68 2,692,800 +0.98(+2.05%)
Apr 19, 2013 47.84 48.15 47.35 47.70 2,358,879 -0.15(-0.31%)
Apr 18, 2013 48.84 49.14 47.75 47.85 2,796,089 -0.83(-1.70%)
Apr 17, 2013 49.39 49.39 47.93 48.68 4,269,156 -1.21(-2.42%)
Apr 16, 2013 49.83 50.44 49.43 49.88 5,097,917 +1.18(+2.42%)
Apr 15, 2013 52.60 52.60 48.36 48.70 17,442,576 -4.33(-8.17%)
Apr 12, 2013 55.05 55.14 52.85 53.04 2,861,053 -2.38(-4.29%)
Apr 11, 2013 55.17 55.65 54.62 55.41 1,195,395 +0.31(+0.56%)
Apr 10, 2013 55.36 56.05 54.66 55.11 2,394,750 -0.10(-0.18%)
Apr 09, 2013 55.12 55.57 54.52 55.20 1,153,618 +0.20(+0.37%)
Apr 08, 2013 54.85 55.42 54.48 55.00 1,043,614 +0.37(+0.68%)
Apr 05, 2013 53.49 54.75 52.84 54.63 1,535,938 +0.18(+0.34%)
Apr 04, 2013 54.62 54.97 53.88 54.45 2,063,753 -0.08(-0.15%)
Apr 03, 2013 56.58 56.95 53.81 54.52 3,230,757 -2.09(-3.69%)
Apr 02, 2013 57.74 58.11 56.49 56.61 1,291,386 -1.02(-1.77%)
Apr 01, 2013 58.39 58.86 57.36 57.63 1,342,014 -0.78(-1.34%)
Mar 28, 2013 57.62 58.53 57.30 58.42 1,429,962 +0.95(+1.66%)
Mar 27, 2013 57.11 57.61 56.46 57.47 1,176,905 -0.21(-0.37%)
Mar 26, 2013 56.96 57.70 56.90 57.68 978,183 +1.05(+1.85%)
Mar 25, 2013 57.34 57.69 56.19 56.63 1,466,335 -0.56(-0.99%)
Mar 22, 2013 56.32 57.32 56.00 57.19 1,526,459 +1.15(+2.06%)
Mar 21, 2013 56.00 56.64 55.71 56.04 974,008 -0.35(-0.62%)
Mar 20, 2013 56.18 56.59 56.03 56.39 877,144 +0.47(+0.83%)
Mar 19, 2013 56.22 56.35 55.27 55.93 1,578,212 -0.04(-0.08%)
Mar 18, 2013 55.89 56.31 55.25 55.97 1,710,230 -0.82(-1.44%)
Mar 15, 2013 56.78 57.38 56.54 56.79 1,728,557 -0.27(-0.48%)
Mar 14, 2013 56.37 57.13 56.31 57.06 1,141,664 +0.89(+1.58%)
Mar 13, 2013 56.19 56.36 55.81 56.17 1,182,454 -0.04(-0.08%)
Mar 12, 2013 56.34 56.51 55.51 56.22 1,173,332 -0.11(-0.20%)
Mar 11, 2013 56.60 56.60 56.15 56.33 1,445,262 -0.31(-0.54%)
Mar 08, 2013 56.26 56.82 55.88 56.64 1,241,408 +0.79(+1.42%)
Mar 07, 2013 55.41 56.03 55.24 55.85 2,431,467 +0.58(+1.05%)
Mar 06, 2013 54.68 55.41 54.44 55.26 2,280,056 +0.99(+1.82%)
Mar 05, 2013 53.38 54.42 53.31 54.28 2,101,020 +1.41(+2.67%)
Mar 04, 2013 52.99 53.09 51.57 52.87 3,235,290 -0.42(-0.79%)
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.