Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 55.13 56.01 54.93 55.05 229,773 -0.38(-0.69%)
May 30, 2013 55.11 55.56 54.95 55.43 173,879 +0.44(+0.80%)
May 29, 2013 54.95 55.11 54.27 54.99 288,399 -0.19(-0.34%)
May 28, 2013 55.48 55.88 54.77 55.18 286,453 +0.38(+0.69%)
May 24, 2013 54.87 54.87 54.05 54.80 356,078 -0.37(-0.67%)
May 23, 2013 55.07 55.28 54.72 55.17 640,182 -0.47(-0.84%)
May 22, 2013 56.62 56.86 55.51 55.64 385,202 -0.86(-1.52%)
May 21, 2013 56.73 57.02 56.48 56.50 551,694 -0.28(-0.49%)
May 20, 2013 56.39 57.38 56.39 56.78 243,287 +0.34(+0.60%)
May 17, 2013 56.11 56.46 55.92 56.44 227,800 +0.62(+1.11%)
May 16, 2013 55.36 56.46 55.18 55.82 290,322 -0.38(-0.68%)
May 15, 2013 55.17 56.20 54.98 56.20 308,909 +1.85(+3.40%)
May 13, 2013 54.67 54.67 54.12 54.35 273,925 -0.26(-0.48%)
May 10, 2013 54.36 54.78 54.24 54.61 143,596 +0.28(+0.52%)
May 09, 2013 54.42 54.79 54.25 54.33 202,705 -0.09(-0.17%)
May 08, 2013 53.69 54.44 52.93 54.42 225,508 +0.06(+0.11%)
May 07, 2013 53.45 54.43 53.45 54.36 316,234 +1.12(+2.10%)
May 06, 2013 52.81 53.34 52.80 53.24 231,740 +0.45(+0.85%)
May 03, 2013 52.11 53.28 52.11 52.79 349,432 +1.11(+2.15%)
May 02, 2013 51.01 51.94 50.95 51.68 377,959 +0.94(+1.85%)
May 01, 2013 51.75 51.82 50.69 50.74 358,076 -1.29(-2.48%)
Apr 30, 2013 51.57 52.04 51.15 52.03 298,275 +0.45(+0.87%)
Apr 29, 2013 51.36 51.71 50.77 51.58 179,802 +0.32(+0.62%)
Apr 26, 2013 51.73 51.73 50.89 51.26 226,542 -0.49(-0.95%)
Apr 25, 2013 51.66 51.89 51.36 51.75 346,574 +0.25(+0.49%)
Apr 24, 2013 51.12 51.68 51.04 51.50 288,978 +0.44(+0.86%)
Apr 23, 2013 52.95 52.95 50.60 51.06 321,205 +0.97(+1.94%)
Apr 22, 2013 50.08 50.42 49.58 50.09 392,132 +0.12(+0.24%)
Apr 19, 2013 50.08 50.34 49.55 49.97 337,327 +0.04(+0.08%)
Apr 18, 2013 50.42 50.80 49.73 49.93 242,969 -0.41(-0.81%)
Apr 17, 2013 51.18 51.19 49.97 50.34 338,623 -1.39(-2.69%)
Apr 16, 2013 51.09 51.77 50.97 51.73 377,499 +1.02(+2.01%)
Apr 15, 2013 52.63 52.63 50.42 50.71 564,763 -2.18(-4.12%)
Apr 12, 2013 52.70 53.01 52.63 52.89 349,554 -0.01(-0.02%)
Apr 11, 2013 52.94 53.35 52.80 52.90 376,448 -0.02(-0.04%)
Apr 10, 2013 52.00 52.94 51.97 52.92 366,138 +0.96(+1.85%)
Apr 09, 2013 52.22 52.23 51.83 51.96 292,032 -0.06(-0.12%)
Apr 08, 2013 51.76 52.06 51.41 52.02 233,861 +0.51(+0.99%)
Apr 05, 2013 50.98 51.55 50.52 51.51 301,702 -0.30(-0.58%)
Apr 04, 2013 51.38 51.81 51.38 51.81 387,215 +0.52(+1.01%)
Apr 03, 2013 52.18 52.32 51.03 51.29 371,889 -0.83(-1.59%)
Apr 02, 2013 52.67 52.75 51.83 52.12 293,525 -0.36(-0.69%)
Apr 01, 2013 53.39 53.74 52.19 52.48 302,336 -0.94(-1.76%)
Mar 28, 2013 53.00 53.53 52.70 53.42 486,630 +0.44(+0.83%)
Mar 27, 2013 52.73 53.02 52.34 52.98 437,479 -0.04(-0.08%)
Mar 26, 2013 53.02 53.19 52.83 53.02 353,691 +0.04(+0.08%)
Mar 25, 2013 53.72 53.73 52.58 52.98 255,034 -0.59(-1.10%)
Mar 22, 2013 53.34 53.77 53.20 53.57 290,411 +0.36(+0.68%)
Mar 21, 2013 53.33 53.82 52.99 53.21 340,279 -0.41(-0.76%)
Mar 20, 2013 53.03 53.84 52.89 53.62 291,302 +0.90(+1.71%)
Mar 19, 2013 53.00 53.25 52.12 52.72 210,652 -0.03(-0.06%)
Mar 18, 2013 52.25 53.25 52.05 52.75 349,476 +0.43(+0.82%)
Mar 15, 2013 52.46 52.86 52.30 52.32 513,488 -0.44(-0.83%)
Mar 14, 2013 52.34 52.81 52.13 52.76 175,887 +0.61(+1.17%)
Mar 13, 2013 51.93 52.28 51.89 52.15 190,662 +0.20(+0.38%)
Mar 12, 2013 52.06 52.23 51.74 51.95 229,212 -0.15(-0.29%)
Mar 11, 2013 51.89 52.35 51.81 52.10 189,783 +0.21(+0.40%)
Mar 08, 2013 51.68 51.99 51.47 51.89 480,297 +0.56(+1.09%)
Mar 07, 2013 51.13 51.64 51.13 51.33 172,221 +0.11(+0.21%)
Mar 06, 2013 51.59 51.79 51.19 51.22 217,946 -0.22(-0.43%)
Mar 05, 2013 50.53 51.71 50.53 51.44 264,200 +1.02(+2.02%)
Mar 04, 2013 50.48 50.74 49.82 50.42 422,359 -0.36(-0.71%)
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.