Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 53.76 53.98 52.61 52.63 616,177 -1.05(-1.95%)
May 30, 2013 53.44 53.93 53.20 53.68 733,359 +0.35(+0.66%)
May 29, 2013 53.47 53.64 52.72 53.32 400,176 -0.43(-0.80%)
May 28, 2013 54.03 54.77 53.63 53.76 474,127 +0.54(+1.02%)
May 24, 2013 53.00 53.45 52.86 53.21 221,507 -0.29(-0.54%)
May 23, 2013 52.98 53.61 52.58 53.50 518,802 -0.49(-0.90%)
May 22, 2013 55.12 55.61 53.55 53.99 639,737 -1.05(-1.91%)
May 21, 2013 55.07 55.88 54.46 55.04 558,369 +0.21(+0.38%)
May 20, 2013 54.42 55.22 54.27 54.83 498,193 +0.33(+0.60%)
May 17, 2013 53.86 54.66 53.86 54.50 495,260 +0.90(+1.68%)
May 16, 2013 53.73 54.86 53.45 53.60 535,108 -0.27(-0.50%)
May 15, 2013 53.84 54.11 53.31 53.87 648,517 -0.22(-0.41%)
May 13, 2013 54.43 54.63 54.06 54.10 362,978 -0.61(-1.12%)
May 10, 2013 53.96 54.87 53.37 54.71 581,328 +0.81(+1.51%)
May 09, 2013 54.08 54.60 53.52 53.90 302,185 -0.49(-0.89%)
May 08, 2013 53.05 54.70 52.82 54.38 692,110 +1.17(+2.20%)
May 07, 2013 52.59 53.24 52.50 53.21 414,882 +0.63(+1.20%)
May 06, 2013 52.93 53.03 52.02 52.58 459,289 -0.31(-0.59%)
May 03, 2013 51.92 53.31 51.18 52.90 855,875 +1.71(+3.35%)
May 02, 2013 50.51 51.33 49.80 51.18 579,759 +0.75(+1.48%)
May 01, 2013 51.34 51.35 50.34 50.43 556,869 -1.40(-2.70%)
Apr 30, 2013 50.58 51.85 50.23 51.84 847,641 +0.73(+1.43%)
Apr 29, 2013 51.17 51.45 50.58 51.10 636,117 +0.08(+0.16%)
Apr 26, 2013 51.00 51.23 50.51 51.02 1,507,515 -0.35(-0.68%)
Apr 25, 2013 52.12 54.86 47.35 51.37 2,576,679 -2.03(-3.80%)
Apr 24, 2013 52.80 53.78 52.54 53.40 817,688 +0.82(+1.56%)
Apr 23, 2013 52.44 52.98 51.80 52.58 681,947 +0.45(+0.87%)
Apr 22, 2013 52.44 52.44 51.16 52.13 706,855 -0.20(-0.38%)
Apr 19, 2013 52.43 52.55 51.58 52.33 526,261 +0.30(+0.58%)
Apr 18, 2013 52.36 53.02 51.31 52.03 722,545 -0.12(-0.23%)
Apr 17, 2013 52.51 52.51 51.59 52.15 987,816 -1.08(-2.02%)
Apr 16, 2013 52.43 53.36 52.08 53.22 1,223,472 +1.72(+3.34%)
Apr 15, 2013 52.71 52.79 51.17 51.50 679,940 -2.02(-3.78%)
Apr 12, 2013 54.21 54.67 52.94 53.52 597,401 -0.87(-1.60%)
Apr 11, 2013 55.30 55.66 54.25 54.39 496,590 -1.02(-1.84%)
Apr 10, 2013 55.66 55.66 54.79 55.41 435,138 +0.06(+0.12%)
Apr 09, 2013 54.55 55.77 54.20 55.35 609,975 +1.06(+1.95%)
Apr 08, 2013 54.07 54.29 53.72 54.29 500,123 +0.35(+0.65%)
Apr 05, 2013 52.12 54.14 51.71 53.94 816,234 +1.00(+1.88%)
Apr 04, 2013 52.97 53.90 52.44 52.94 750,313 +0.10(+0.20%)
Apr 03, 2013 53.93 53.93 52.02 52.84 984,389 -1.07(-1.98%)
Apr 02, 2013 55.69 55.75 53.51 53.91 666,868 -1.22(-2.21%)
Apr 01, 2013 56.69 56.69 55.01 55.13 493,879 -1.57(-2.77%)
Mar 28, 2013 56.51 56.80 55.96 56.69 471,424 +0.06(+0.11%)
Mar 27, 2013 55.83 56.72 55.39 56.63 538,859 +0.14(+0.25%)
Mar 26, 2013 55.87 56.65 55.84 56.49 724,068 +0.79(+1.42%)
Mar 25, 2013 55.44 56.43 55.03 55.70 636,766 +0.42(+0.76%)
Mar 22, 2013 55.24 55.58 54.89 55.28 274,524 +0.19(+0.35%)
Mar 21, 2013 55.53 56.17 55.03 55.09 679,701 -0.66(-1.19%)
Mar 20, 2013 55.37 55.99 55.02 55.75 538,221 +0.69(+1.24%)
Mar 19, 2013 55.00 55.17 53.95 55.06 622,446 +0.10(+0.17%)
Mar 18, 2013 54.24 55.19 54.24 54.97 490,115 -0.19(-0.35%)
Mar 15, 2013 54.88 55.62 54.76 55.16 893,563 +0.24(+0.44%)
Mar 14, 2013 54.19 55.00 53.75 54.92 931,629 +1.12(+2.09%)
Mar 13, 2013 53.50 54.06 52.63 53.80 958,650 +0.23(+0.43%)
Mar 12, 2013 53.64 54.00 53.05 53.56 869,586 -0.12(-0.22%)
Mar 11, 2013 53.44 53.97 52.97 53.68 490,474 +0.10(+0.19%)
Mar 08, 2013 53.18 53.91 53.18 53.58 748,569 +0.51(+0.96%)
Mar 07, 2013 53.15 53.86 52.75 53.07 678,206 -0.02(-0.05%)
Mar 06, 2013 53.65 53.65 51.88 53.09 935,283 +0.72(+1.38%)
Mar 05, 2013 53.08 54.62 52.31 52.37 765,346 +0.34(+0.66%)
Mar 04, 2013 52.01 52.31 51.39 52.03 697,189 -0.21(-0.39%)
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.