Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 60.92 61.43 60.03 60.03 791,951 -1.09(-1.79%)
May 30, 2013 61.51 61.90 61.09 61.13 722,261 -0.37(-0.60%)
May 29, 2013 61.54 61.96 61.16 61.50 518,280 -0.43(-0.69%)
May 28, 2013 61.90 62.66 61.63 61.93 632,425 +0.57(+0.92%)
May 24, 2013 61.02 61.46 60.76 61.36 770,352 +0.12(+0.20%)
May 23, 2013 60.70 61.63 60.61 61.24 577,643 +0.12(+0.20%)
May 22, 2013 61.94 62.22 60.98 61.12 653,590 -0.78(-1.26%)
May 21, 2013 61.73 62.05 61.48 61.90 480,744 +0.06(+0.09%)
May 20, 2013 61.45 62.04 61.45 61.84 520,970 +0.22(+0.36%)
May 17, 2013 60.92 61.81 60.92 61.62 923,347 +0.74(+1.22%)
May 16, 2013 61.46 61.77 60.88 60.88 440,351 -0.77(-1.25%)
May 15, 2013 60.89 61.81 60.67 61.65 510,352 +1.12(+1.85%)
May 13, 2013 60.48 60.98 60.42 60.53 369,737 -0.09(-0.15%)
May 10, 2013 60.53 60.81 60.31 60.62 397,285 +0.06(+0.11%)
May 09, 2013 60.43 60.90 60.22 60.55 568,600 +0.22(+0.37%)
May 08, 2013 60.35 60.43 59.94 60.33 485,272 +0.02(+0.03%)
May 07, 2013 59.99 60.32 59.69 60.31 498,630 +0.42(+0.71%)
May 06, 2013 59.28 60.05 59.28 59.89 598,257 +0.44(+0.75%)
May 03, 2013 59.07 59.50 58.51 59.45 576,927 +0.93(+1.59%)
May 02, 2013 57.68 58.61 57.68 58.51 697,674 +0.89(+1.54%)
May 01, 2013 57.82 58.48 57.63 57.63 1,965,146 -0.44(-0.76%)
Apr 30, 2013 57.45 58.23 57.20 58.07 850,317 +0.62(+1.08%)
Apr 29, 2013 57.18 57.48 56.94 57.45 566,029 +0.32(+0.57%)
Apr 26, 2013 57.23 57.23 57.02 57.13 674,718 -0.02(-0.03%)
Apr 25, 2013 56.95 57.64 56.90 57.15 1,266,828 +0.23(+0.41%)
Apr 24, 2013 56.91 57.68 56.88 56.92 1,164,949 +0.30(+0.52%)
Apr 23, 2013 56.72 56.79 56.08 56.62 1,196,985 +0.28(+0.49%)
Apr 22, 2013 56.38 56.58 55.52 56.34 949,884 -0.05(-0.08%)
Apr 19, 2013 55.68 56.58 55.61 56.39 1,707,170 +1.31(+2.38%)
Apr 18, 2013 55.09 55.19 54.26 55.08 1,261,692 +0.08(+0.15%)
Apr 17, 2013 55.97 56.02 54.95 55.00 1,212,892 -1.67(-2.95%)
Apr 16, 2013 56.80 56.89 56.14 56.67 872,492 +0.25(+0.44%)
Apr 15, 2013 57.70 57.99 56.42 56.42 1,006,041 -1.62(-2.78%)
Apr 12, 2013 58.49 58.50 57.73 58.03 1,037,760 -0.75(-1.27%)
Apr 11, 2013 58.85 59.00 58.59 58.78 663,728 +0.00(+0.00%)
Apr 10, 2013 57.96 58.78 57.86 58.78 934,362 +0.90(+1.55%)
Apr 09, 2013 57.74 57.95 57.13 57.89 639,844 +0.34(+0.59%)
Apr 08, 2013 57.39 57.61 56.70 57.54 686,809 +0.24(+0.42%)
Apr 05, 2013 57.05 57.46 56.93 57.30 1,057,767 -0.30(-0.51%)
Apr 04, 2013 57.44 57.87 57.36 57.60 1,061,637 +0.30(+0.53%)
Apr 03, 2013 57.23 57.91 57.14 57.29 956,315 +0.18(+0.31%)
Apr 02, 2013 57.74 57.77 56.89 57.12 537,961 -0.42(-0.72%)
Apr 01, 2013 58.09 58.21 57.39 57.53 475,210 -0.72(-1.24%)
Mar 28, 2013 57.85 58.35 57.63 58.25 1,407,188 +0.50(+0.86%)
Mar 27, 2013 57.59 57.94 57.09 57.76 683,024 -0.11(-0.19%)
Mar 26, 2013 57.94 58.16 57.62 57.87 606,398 +0.16(+0.27%)
Mar 25, 2013 58.03 58.43 57.46 57.71 490,009 -0.19(-0.33%)
Mar 22, 2013 58.37 58.59 57.85 57.90 592,213 -0.27(-0.46%)
Mar 21, 2013 58.52 58.85 57.83 58.17 580,568 -0.73(-1.24%)
Mar 20, 2013 58.85 59.21 58.62 58.90 666,467 +0.25(+0.42%)
Mar 19, 2013 58.60 58.86 58.09 58.65 880,123 +0.16(+0.27%)
Mar 18, 2013 58.25 58.78 58.07 58.49 981,074 -0.03(-0.05%)
Mar 15, 2013 58.13 58.70 57.88 58.52 1,742,199 +0.19(+0.33%)
Mar 14, 2013 58.49 58.86 58.13 58.33 1,149,667 -0.15(-0.25%)
Mar 13, 2013 57.13 58.49 56.99 58.48 1,298,246 +1.43(+2.51%)
Mar 12, 2013 56.76 57.13 56.51 57.05 607,234 +0.29(+0.50%)
Mar 11, 2013 56.14 56.87 56.12 56.76 1,384,650 +0.51(+0.90%)
Mar 08, 2013 56.24 56.37 56.00 56.25 972,239 +0.24(+0.43%)
Mar 07, 2013 55.58 56.34 55.41 56.01 939,463 +0.48(+0.86%)
Mar 06, 2013 55.74 55.74 54.98 55.53 1,063,512 -0.03(-0.05%)
Mar 05, 2013 55.11 55.74 55.05 55.56 771,206 +0.67(+1.23%)
Mar 04, 2013 55.20 55.27 54.25 54.89 1,182,689 -0.52(-0.93%)
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.