Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 58.78 59.29 58.10 58.68 440,092 -0.40(-0.68%)
Jun 27, 2013 59.50 59.94 58.76 59.08 0 -0.24(-0.40%)
Jun 26, 2013 58.90 59.76 58.74 59.32 0 +0.89(+1.52%)
Jun 25, 2013 57.91 58.48 57.77 58.43 554,570 +0.81(+1.41%)
Jun 24, 2013 58.71 58.90 57.60 57.62 0 -1.42(-2.41%)
Jun 21, 2013 57.44 59.04 57.11 59.04 723,793 +1.95(+3.42%)
Jun 20, 2013 57.53 58.52 56.91 57.09 0 -1.22(-2.09%)
Jun 19, 2013 58.67 59.72 58.05 58.31 0 -0.53(-0.90%)
Jun 18, 2013 59.75 61.29 58.47 58.84 0 -0.02(-0.03%)
Jun 17, 2013 58.42 60.22 58.38 58.86 0 +0.81(+1.40%)
Jun 14, 2013 59.09 59.50 57.61 58.05 0 -0.41(-0.70%)
Jun 13, 2013 57.31 59.09 56.62 58.46 386,345 +1.00(+1.74%)
Jun 12, 2013 59.26 59.42 57.24 57.46 328,491 -1.28(-2.18%)
Jun 11, 2013 57.52 60.35 57.27 58.74 707,211 +0.86(+1.49%)
Jun 10, 2013 58.23 58.35 57.63 57.88 0 -0.39(-0.67%)
Jun 07, 2013 57.34 58.43 57.34 58.27 0 +1.40(+2.46%)
Jun 06, 2013 55.95 57.08 55.87 56.87 378,681 +0.77(+1.37%)
Jun 05, 2013 57.51 58.09 55.77 56.10 0 -1.45(-2.52%)
Jun 04, 2013 57.80 58.85 57.07 57.55 0 -0.24(-0.42%)
Jun 03, 2013 58.24 59.04 56.98 57.79 678,480 -0.45(-0.77%)
May 31, 2013 56.85 59.56 56.80 58.24 999,415 +1.12(+1.96%)
May 30, 2013 56.50 57.60 56.36 57.12 508,141 +1.62(+2.92%)
May 29, 2013 56.56 57.70 55.32 55.50 562,746 +0.45(+0.82%)
May 28, 2013 55.65 56.12 54.30 55.05 741,097 -0.05(-0.09%)
May 24, 2013 56.27 56.63 54.82 55.10 0 -1.62(-2.86%)
May 23, 2013 57.55 57.75 56.30 56.72 0 -1.47(-2.53%)
May 22, 2013 58.72 59.00 57.91 58.19 0 -0.35(-0.60%)
May 21, 2013 57.60 59.10 57.49 58.54 0 +1.05(+1.83%)
May 20, 2013 56.80 58.41 56.61 57.49 0 +0.57(+1.00%)
May 17, 2013 56.09 56.99 55.50 56.92 0 +1.17(+2.10%)
May 16, 2013 55.11 56.16 54.92 55.75 1,000,862 +0.57(+1.03%)
May 15, 2013 55.60 55.70 54.98 55.18 0 +0.36(+0.66%)
May 13, 2013 55.50 55.69 54.42 54.82 0 -0.68(-1.23%)
May 10, 2013 55.38 56.65 55.35 55.50 0 +0.20(+0.36%)
May 09, 2013 55.88 56.84 55.23 55.30 0 -0.78(-1.39%)
May 08, 2013 55.92 56.66 55.27 56.08 0 +0.19(+0.34%)
May 07, 2013 54.86 56.12 54.86 55.89 0 +0.92(+1.67%)
May 06, 2013 54.67 55.35 54.20 54.97 0 +0.30(+0.55%)
May 03, 2013 53.92 54.85 53.31 54.67 0 +1.36(+2.55%)
May 02, 2013 51.54 53.53 51.54 53.31 0 +1.83(+3.55%)
May 01, 2013 52.50 52.87 50.70 51.48 1,295,782 -1.33(-2.52%)
Apr 30, 2013 53.50 53.92 52.65 52.81 0 -0.81(-1.51%)
Apr 29, 2013 54.94 55.04 53.42 53.62 939,607 -1.31(-2.38%)
Apr 26, 2013 58.00 55.59 54.85 54.93 2,906,461 -0.10(-0.18%)
Apr 25, 2013 53.55 55.62 53.49 55.03 1,612,137 +1.77(+3.32%)
Apr 24, 2013 53.02 54.29 52.91 53.26 1,007,886 +0.26(+0.49%)
Apr 23, 2013 53.28 53.75 52.50 53.00 814,596 -0.25(-0.47%)
Apr 22, 2013 53.87 54.40 53.18 53.25 675,465 -0.44(-0.82%)
Apr 19, 2013 54.30 54.65 52.81 53.69 721,141 -0.57(-1.05%)
Apr 18, 2013 56.68 56.68 53.68 54.26 992,772 -2.21(-3.91%)
Apr 17, 2013 57.23 57.87 56.23 56.47 487,255 -1.26(-2.18%)
Apr 16, 2013 57.70 57.89 57.07 57.73 611,383 +0.05(+0.09%)
Apr 15, 2013 58.40 59.00 57.54 57.68 477,234 -0.90(-1.54%)
Apr 12, 2013 57.94 58.72 57.50 58.58 294,871 +0.58(+1.00%)
Apr 11, 2013 58.68 59.31 57.81 58.00 607,813 -0.78(-1.33%)
Apr 10, 2013 56.75 58.87 56.52 58.78 697,918 +2.19(+3.87%)
Apr 09, 2013 56.23 57.29 56.23 56.59 287,296 +0.29(+0.52%)
Apr 08, 2013 56.48 56.95 55.92 56.30 358,187 +0.41(+0.73%)
Apr 05, 2013 55.99 56.33 54.75 55.89 298,677 -0.85(-1.50%)
Apr 04, 2013 57.01 57.56 56.40 56.74 279,080 -0.31(-0.54%)
Apr 03, 2013 57.87 58.36 56.92 57.05 386,605 -0.58(-1.01%)
Apr 02, 2013 57.36 58.04 56.81 57.63 450,243 +0.55(+0.96%)
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.