Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 49.62 49.86 49.05 49.12 8,256,673 -0.60(-1.21%)
Jun 27, 2013 50.11 50.33 49.72 49.72 3,657,981 -0.07(-0.14%)
Jun 26, 2013 49.66 49.90 49.22 49.79 6,077,996 +0.57(+1.16%)
Jun 25, 2013 49.54 49.54 48.91 49.22 4,041,732 +0.16(+0.33%)
Jun 24, 2013 49.31 49.60 48.68 49.06 5,863,694 -0.85(-1.70%)
Jun 21, 2013 50.02 50.43 49.53 49.91 7,203,397 +0.50(+1.01%)
Jun 20, 2013 50.96 50.96 49.21 49.41 7,954,503 -1.96(-3.82%)
Jun 19, 2013 52.28 52.38 51.32 51.37 4,578,987 -0.98(-1.87%)
Jun 18, 2013 52.47 52.72 51.69 52.35 5,164,737 -0.01(-0.02%)
Jun 17, 2013 52.42 53.05 52.20 52.36 5,135,100 +0.31(+0.60%)
Jun 14, 2013 51.47 52.28 51.39 52.05 6,116,250 +0.20(+0.39%)
Jun 13, 2013 51.68 51.89 50.83 51.85 7,099,742 +0.07(+0.14%)
Jun 12, 2013 52.31 52.61 51.76 51.78 3,506,966 -0.16(-0.31%)
Jun 11, 2013 52.23 52.32 51.78 51.94 5,268,396 -0.70(-1.33%)
Jun 10, 2013 52.70 52.83 52.15 52.64 4,212,568 +0.15(+0.29%)
Jun 07, 2013 52.58 53.06 52.28 52.49 4,368,369 +0.40(+0.77%)
Jun 06, 2013 51.89 52.43 51.34 52.09 4,976,712 +0.28(+0.54%)
Jun 05, 2013 52.32 52.87 51.76 51.81 4,540,627 -0.69(-1.31%)
Jun 04, 2013 53.14 53.42 52.22 52.50 4,093,911 -0.64(-1.20%)
Jun 03, 2013 53.08 53.24 52.52 53.14 4,174,055 -0.02(-0.04%)
May 31, 2013 53.92 54.06 53.15 53.16 4,831,129 -0.92(-1.70%)
May 30, 2013 53.93 54.62 53.79 54.08 4,393,820 +0.33(+0.61%)
May 29, 2013 54.24 54.36 53.44 53.75 4,201,657 -0.79(-1.45%)
May 28, 2013 54.71 55.19 54.32 54.54 4,344,516 +0.40(+0.74%)
May 24, 2013 54.50 54.50 53.89 54.14 4,983,689 -0.60(-1.10%)
May 23, 2013 54.67 55.30 54.51 54.74 3,918,665 -0.18(-0.33%)
May 22, 2013 55.26 56.06 54.66 54.92 4,570,047 -0.22(-0.40%)
May 21, 2013 55.07 55.43 54.66 55.14 4,221,928 +0.12(+0.22%)
May 20, 2013 55.90 55.94 54.88 55.02 4,242,518 -0.88(-1.57%)
May 17, 2013 55.97 56.23 55.35 55.90 3,763,076 -0.04(-0.07%)
May 16, 2013 56.56 56.56 55.82 55.94 3,819,805 -0.78(-1.38%)
May 15, 2013 55.92 57.10 55.92 56.72 5,387,463 +0.44(+0.78%)
May 13, 2013 54.72 56.31 54.55 56.28 18,985,615 +1.46(+2.66%)
May 10, 2013 53.97 54.82 53.88 54.82 15,279,341 +0.26(+0.48%)
May 09, 2013 54.58 54.94 54.35 54.56 12,769,881 +0.04(+0.07%)
May 08, 2013 54.23 54.78 54.16 54.52 5,428,971 +0.35(+0.65%)
May 07, 2013 54.52 54.59 53.85 54.17 6,320,165 -0.30(-0.55%)
May 06, 2013 55.02 55.16 54.30 54.47 4,618,252 -0.52(-0.95%)
May 03, 2013 55.19 55.05 54.70 54.99 3,407,609 +0.29(+0.53%)
May 02, 2013 54.32 54.83 54.15 54.70 4,064,052 +0.46(+0.85%)
May 01, 2013 55.10 55.13 54.15 54.24 5,789,838 -1.14(-2.06%)
Apr 30, 2013 55.90 55.90 55.16 55.38 4,679,136 -0.63(-1.12%)
Apr 29, 2013 56.59 56.63 55.79 56.01 4,853,758 -0.45(-0.80%)
Apr 26, 2013 56.45 56.58 56.37 56.46 3,457,577 +0.03(+0.05%)
Apr 25, 2013 56.38 56.50 55.02 56.43 7,431,363 +0.38(+0.68%)
Apr 24, 2013 57.91 58.33 56.02 56.05 6,678,766 -2.28(-3.91%)
Apr 23, 2013 57.94 58.40 57.52 58.33 4,016,388 +0.75(+1.30%)
Apr 22, 2013 57.46 57.63 56.99 57.58 2,733,074 +0.16(+0.28%)
Apr 19, 2013 56.56 57.44 56.37 57.42 4,898,965 +1.13(+2.01%)
Apr 18, 2013 57.48 57.51 56.17 56.29 4,098,568 -1.18(-2.05%)
Apr 17, 2013 56.98 57.63 56.74 57.47 4,147,392 +0.29(+0.51%)
Apr 16, 2013 56.80 57.33 56.54 57.18 4,131,379 +0.69(+1.22%)
Apr 15, 2013 57.02 57.75 56.48 56.49 5,598,057 -1.02(-1.77%)
Apr 12, 2013 57.77 58.34 57.36 57.51 4,710,661 -0.49(-0.84%)
Apr 11, 2013 57.65 58.26 57.58 58.00 4,048,003 +0.41(+0.71%)
Apr 10, 2013 57.22 57.68 57.21 57.59 3,238,954 +0.85(+1.50%)
Apr 09, 2013 56.96 57.23 56.58 56.74 4,145,132 -0.08(-0.14%)
Apr 08, 2013 56.51 56.82 55.88 56.82 3,691,809 +0.34(+0.60%)
Apr 05, 2013 56.45 56.61 56.22 56.48 3,001,899 -0.45(-0.79%)
Apr 04, 2013 56.85 57.28 56.56 56.93 3,017,229 +0.08(+0.14%)
Apr 03, 2013 56.67 57.23 56.58 56.85 5,563,601 +0.35(+0.62%)
Apr 02, 2013 56.63 57.14 56.29 56.50 4,040,375 -0.11(-0.19%)
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.