Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 55.98 57.91 55.82 56.14 373,991 -0.20(-0.35%)
May 30, 2013 54.88 56.85 54.79 56.34 0 +1.50(+2.74%)
May 29, 2013 56.00 56.53 53.96 54.84 584,898 -1.60(-2.83%)
May 28, 2013 56.70 57.24 56.27 56.44 362,144 +0.58(+1.04%)
May 24, 2013 57.19 57.78 55.10 55.86 0 -1.75(-3.04%)
May 23, 2013 53.56 58.38 52.50 57.61 0 +2.66(+4.84%)
May 22, 2013 60.00 60.62 54.80 54.95 1,184,616 -4.46(-7.51%)
May 21, 2013 59.80 59.94 58.95 59.41 0 +0.95(+1.63%)
May 20, 2013 58.46 60.00 58.40 58.46 582,246 +0.09(+0.15%)
May 17, 2013 57.46 58.68 57.00 58.37 0 +0.61(+1.06%)
May 16, 2013 59.10 59.16 57.26 57.76 581,287 -1.24(-2.10%)
May 15, 2013 56.79 59.39 56.11 59.00 1,264,062 +4.66(+8.58%)
May 13, 2013 53.58 56.17 53.41 54.34 0 +0.20(+0.37%)
May 10, 2013 56.40 56.75 53.40 54.14 0 -2.34(-4.14%)
May 09, 2013 56.95 57.05 55.31 56.48 0 -0.20(-0.35%)
May 08, 2013 59.87 60.35 55.95 56.68 2,488,833 -6.26(-9.95%)
May 07, 2013 61.91 63.76 60.37 62.94 1,381,333 +1.93(+3.17%)
May 06, 2013 61.86 62.14 60.00 61.01 0 +0.34(+0.55%)
May 03, 2013 60.97 61.37 60.17 60.67 0 +0.50(+0.83%)
May 02, 2013 62.49 63.24 59.86 60.17 0 -1.77(-2.86%)
May 01, 2013 60.65 62.20 59.30 61.94 0 +3.11(+5.29%)
Apr 30, 2013 56.27 58.94 56.11 58.83 1,114,773 +2.97(+5.32%)
Apr 29, 2013 56.30 56.35 53.68 55.86 963,234 +0.21(+0.38%)
Apr 26, 2013 57.25 57.25 55.10 55.65 779,723 -1.43(-2.51%)
Apr 25, 2013 59.32 60.00 56.94 57.08 1,132,829 -2.71(-4.53%)
Apr 24, 2013 58.57 59.98 58.47 59.79 714,786 +0.64(+1.08%)
Apr 23, 2013 56.94 59.15 56.39 59.15 467,023 +2.77(+4.91%)
Apr 22, 2013 55.40 56.90 54.22 56.38 488,901 +0.69(+1.24%)
Apr 19, 2013 54.96 56.05 54.55 55.69 324,522 +0.94(+1.72%)
Apr 18, 2013 54.75 55.23 53.58 54.75 224,024 -0.27(-0.49%)
Apr 17, 2013 53.66 55.23 53.14 55.02 328,508 +0.69(+1.27%)
Apr 16, 2013 52.10 54.57 52.08 54.33 362,659 +2.63(+5.09%)
Apr 15, 2013 53.50 53.80 51.14 51.70 289,500 -1.89(-3.53%)
Apr 12, 2013 53.18 53.87 52.20 53.59 207,205 +0.41(+0.77%)
Apr 11, 2013 53.75 54.23 52.27 53.18 424,072 -0.60(-1.12%)
Apr 10, 2013 54.48 55.41 53.25 53.78 598,764 -0.36(-0.66%)
Apr 09, 2013 53.59 54.84 53.50 54.14 557,557 +1.33(+2.52%)
Apr 08, 2013 52.56 53.06 51.34 52.81 176,205 +0.62(+1.19%)
Apr 05, 2013 48.87 52.56 48.52 52.19 485,285 +1.92(+3.82%)
Apr 04, 2013 50.00 51.57 49.28 50.27 433,868 +0.11(+0.22%)
Apr 03, 2013 52.84 53.73 49.75 50.16 569,889 -2.83(-5.34%)
Apr 02, 2013 52.80 53.94 52.77 52.99 336,510 +0.08(+0.15%)
Apr 01, 2013 54.42 54.90 52.18 52.91 600,947 -1.76(-3.22%)
Mar 28, 2013 55.98 55.98 53.75 54.67 492,818 -0.03(-0.05%)
Mar 27, 2013 56.00 56.35 54.35 54.70 784,930 -0.78(-1.41%)
Mar 26, 2013 57.20 57.20 54.60 55.48 448,759 -0.72(-1.28%)
Mar 25, 2013 56.68 57.82 54.50 56.20 552,727 +0.81(+1.46%)
Mar 22, 2013 56.00 56.15 54.52 55.39 688,945 +0.57(+1.04%)
Mar 21, 2013 53.57 55.42 53.02 54.82 520,636 +1.01(+1.88%)
Mar 20, 2013 53.94 54.09 51.38 53.81 541,011 +0.94(+1.78%)
Mar 19, 2013 56.00 56.73 52.41 52.87 889,788 -1.88(-3.43%)
Mar 18, 2013 52.18 55.09 51.63 54.75 669,344 +2.25(+4.29%)
Mar 15, 2013 52.79 52.90 51.70 52.50 407,614 -0.10(-0.19%)
Mar 14, 2013 52.13 52.89 51.34 52.60 473,837 +0.40(+0.77%)
Mar 13, 2013 51.50 52.61 50.57 52.20 808,662 +1.53(+3.02%)
Mar 12, 2013 51.50 53.55 50.05 50.67 755,572 -1.06(-2.05%)
Mar 11, 2013 50.00 51.79 49.52 51.73 737,948 +2.21(+4.46%)
Mar 08, 2013 50.31 50.89 49.12 49.52 528,844 -0.16(-0.32%)
Mar 07, 2013 49.70 50.19 49.02 49.68 571,922 -0.46(-0.92%)
Mar 06, 2013 46.76 50.43 46.75 50.14 1,195,053 +2.71(+5.71%)
Mar 05, 2013 46.99 49.31 46.37 47.43 1,005,795 +0.18(+0.38%)
Mar 04, 2013 45.00 47.41 44.64 47.25 825,367 +1.66(+3.64%)
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.