Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 54.03 54.74 53.77 54.13 4,851,760 -0.92(-1.68%)
Jun 26, 2013 55.45 56.04 54.03 55.05 0 +0.34(+0.62%)
Jun 25, 2013 54.35 54.98 54.06 54.72 0 +0.76(+1.40%)
Jun 24, 2013 52.89 54.45 52.24 53.96 0 +0.36(+0.66%)
Jun 21, 2013 55.01 55.40 53.45 53.61 3,173,037 -1.10(-2.02%)
Jun 20, 2013 55.76 56.64 54.53 54.71 0 -2.00(-3.53%)
Jun 19, 2013 56.39 57.67 56.35 56.71 0 -0.07(-0.13%)
Jun 18, 2013 57.08 57.98 56.66 56.78 1,866,310 -0.45(-0.79%)
Jun 17, 2013 57.07 57.84 56.56 57.23 0 +0.54(+0.96%)
Jun 14, 2013 57.25 57.66 56.62 56.69 0 -0.68(-1.18%)
Jun 13, 2013 56.55 57.39 56.20 57.37 1,358,472 +1.18(+2.11%)
Jun 12, 2013 57.34 57.64 56.18 56.18 1,595,729 -0.60(-1.06%)
Jun 11, 2013 56.87 57.89 56.40 56.79 1,020,924 -0.40(-0.70%)
Jun 10, 2013 57.06 57.35 56.53 57.19 0 +0.23(+0.41%)
Jun 07, 2013 55.69 57.06 55.49 56.96 0 +1.80(+3.26%)
Jun 06, 2013 54.88 55.16 54.01 55.16 0 +0.45(+0.83%)
Jun 05, 2013 55.30 55.75 54.47 54.71 0 -0.60(-1.08%)
Jun 04, 2013 55.52 56.83 54.97 55.30 0 +0.12(+0.21%)
Jun 03, 2013 56.16 56.67 54.18 55.19 4,575,300 -2.16(-3.77%)
May 31, 2013 56.84 58.17 56.70 57.35 7,560,507 +0.44(+0.78%)
May 30, 2013 56.71 57.00 56.15 56.90 0 +0.38(+0.68%)
May 29, 2013 56.89 57.71 56.13 56.52 2,005,597 -0.66(-1.15%)
May 28, 2013 55.64 57.24 55.39 57.18 2,848,112 +2.32(+4.23%)
May 24, 2013 54.90 55.15 54.07 54.86 0 -0.33(-0.60%)
May 23, 2013 54.29 55.62 52.53 55.19 0 +0.49(+0.89%)
May 22, 2013 55.37 56.53 54.25 54.70 0 -0.74(-1.33%)
May 21, 2013 55.76 56.22 55.04 55.44 0 -0.26(-0.46%)
May 20, 2013 53.42 56.03 53.26 55.70 0 +2.45(+4.59%)
May 17, 2013 53.04 53.78 52.69 53.25 0 +0.76(+1.44%)
May 16, 2013 52.94 53.70 52.16 52.49 2,547,799 -0.29(-0.56%)
May 15, 2013 51.58 53.59 51.50 52.79 0 +4.06(+8.34%)
May 13, 2013 47.74 49.19 47.39 48.72 0 +0.84(+1.76%)
May 10, 2013 46.41 48.29 46.38 47.88 0 +1.65(+3.56%)
May 09, 2013 46.76 47.22 46.03 46.23 0 -0.44(-0.95%)
May 08, 2013 47.43 48.53 45.99 46.68 4,932,267 -2.24(-4.58%)
May 07, 2013 49.75 50.51 48.08 48.92 3,256,467 -0.14(-0.29%)
May 06, 2013 49.14 49.40 48.76 49.06 2,218,196 -0.12(-0.24%)
May 03, 2013 48.21 49.48 47.59 49.18 0 +1.59(+3.35%)
May 02, 2013 46.15 47.61 46.15 47.59 0 +1.24(+2.69%)
May 01, 2013 46.71 47.13 46.14 46.34 0 -0.42(-0.89%)
Apr 30, 2013 47.19 47.58 46.58 46.76 0 -0.44(-0.92%)
Apr 29, 2013 47.75 48.02 46.46 47.19 2,134,444 -0.58(-1.21%)
Apr 26, 2013 47.80 48.73 46.98 47.77 3,416,232 +0.63(+1.34%)
Apr 25, 2013 45.65 47.48 45.62 47.14 2,385,943 +1.49(+3.25%)
Apr 24, 2013 46.34 46.78 45.35 45.66 1,254,348 -0.85(-1.84%)
Apr 23, 2013 45.72 46.73 45.68 46.51 887,839 +1.08(+2.37%)
Apr 22, 2013 45.61 45.84 44.77 45.43 835,338 +0.00(+0.00%)
Apr 19, 2013 45.56 46.08 45.02 45.43 876,424 -0.23(-0.51%)
Apr 18, 2013 46.41 46.64 45.31 45.66 1,365,577 -0.73(-1.58%)
Apr 17, 2013 46.37 46.72 45.42 46.40 1,909,883 -0.68(-1.45%)
Apr 16, 2013 46.15 47.10 46.11 47.08 1,760,512 +1.23(+2.68%)
Apr 15, 2013 46.97 47.58 45.44 45.85 3,600,244 -0.83(-1.77%)
Apr 12, 2013 46.11 46.86 45.89 46.68 1,239,072 +0.53(+1.16%)
Apr 11, 2013 44.62 46.55 44.56 46.14 2,235,094 +1.62(+3.63%)
Apr 10, 2013 43.27 44.62 43.05 44.53 2,565,276 +1.58(+3.69%)
Apr 09, 2013 43.31 43.61 42.85 42.94 1,478,251 -0.35(-0.80%)
Apr 08, 2013 43.45 44.00 42.93 43.29 1,431,042 -0.18(-0.41%)
Apr 05, 2013 43.60 44.03 42.94 43.47 1,619,123 -0.57(-1.29%)
Apr 04, 2013 43.46 44.29 43.26 44.04 1,534,712 +0.36(+0.83%)
Apr 03, 2013 45.02 45.02 43.36 43.67 2,767,518 -1.24(-2.77%)
Apr 02, 2013 46.02 46.02 44.58 44.92 3,053,240 -1.06(-2.30%)
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.