Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 47.60 50.46 47.00 48.52 5,552,800 -5.87(-10.79%)
May 30, 2013 55.00 55.24 54.26 54.39 2,308,965 -0.37(-0.68%)
May 29, 2013 54.85 55.24 53.28 54.76 1,149,169 +0.98(+1.82%)
May 28, 2013 53.14 53.91 53.00 53.78 365,702 +1.40(+2.67%)
May 24, 2013 52.11 52.74 51.79 52.38 346,113 +0.27(+0.52%)
May 23, 2013 51.50 52.78 51.50 52.11 484,967 -0.10(-0.19%)
May 22, 2013 52.98 52.98 51.45 52.21 953,475 -0.42(-0.80%)
May 21, 2013 54.07 54.23 52.54 52.63 693,592 -1.64(-3.02%)
May 20, 2013 56.50 56.60 54.08 54.27 645,017 -2.16(-3.83%)
May 17, 2013 54.73 56.59 54.48 56.43 984,268 +2.34(+4.33%)
May 16, 2013 55.00 56.23 53.43 54.09 1,511,696 +1.46(+2.77%)
May 15, 2013 51.86 52.92 51.86 52.63 717,293 +2.35(+4.67%)
May 13, 2013 49.47 50.68 49.47 50.28 469,960 +0.55(+1.11%)
May 10, 2013 49.83 50.55 49.58 49.73 811,299 +0.02(+0.04%)
May 09, 2013 51.37 51.93 49.57 49.71 1,329,808 +0.05(+0.10%)
May 08, 2013 52.85 52.85 49.40 49.66 2,463,220 -3.06(-5.80%)
May 07, 2013 53.86 54.10 52.32 52.72 855,559 -1.16(-2.15%)
May 06, 2013 54.32 54.77 53.57 53.88 821,212 -0.51(-0.94%)
May 03, 2013 53.20 54.40 52.80 54.39 583,134 +1.59(+3.01%)
May 02, 2013 52.08 53.14 51.55 52.80 904,727 +1.12(+2.17%)
May 01, 2013 53.89 54.07 51.68 51.68 1,462,899 -2.42(-4.47%)
Apr 30, 2013 54.00 54.45 53.79 54.10 505,747 +0.03(+0.06%)
Apr 29, 2013 53.74 54.50 53.74 54.07 329,916 +0.46(+0.86%)
Apr 26, 2013 53.83 53.83 53.17 53.61 789,100 -0.55(-1.02%)
Apr 25, 2013 53.99 54.80 53.66 54.16 737,765 +0.15(+0.28%)
Apr 24, 2013 52.75 54.36 52.75 54.01 905,912 +0.90(+1.69%)
Apr 23, 2013 51.49 53.68 51.49 53.11 664,648 +1.73(+3.37%)
Apr 22, 2013 51.14 51.74 50.65 51.38 525,974 +0.67(+1.32%)
Apr 19, 2013 51.62 51.62 50.64 50.71 887,721 -0.79(-1.53%)
Apr 18, 2013 51.90 52.26 50.29 51.50 658,570 -0.44(-0.85%)
Apr 17, 2013 51.89 52.32 51.53 51.94 790,879 -0.61(-1.16%)
Apr 16, 2013 52.02 52.66 51.41 52.55 647,328 +0.84(+1.62%)
Apr 15, 2013 52.87 52.88 51.22 51.71 781,529 -1.44(-2.71%)
Apr 12, 2013 53.77 54.01 52.57 53.15 515,848 -1.01(-1.86%)
Apr 11, 2013 53.18 54.50 52.45 54.16 1,088,135 -0.55(-1.01%)
Apr 10, 2013 53.60 55.01 53.03 54.71 850,358 +1.76(+3.32%)
Apr 09, 2013 52.18 53.55 51.75 52.95 647,847 +1.15(+2.22%)
Apr 08, 2013 52.27 53.14 51.58 51.80 1,059,004 -1.21(-2.28%)
Apr 05, 2013 51.75 53.64 51.75 53.01 878,644 -0.02(-0.04%)
Apr 04, 2013 53.63 53.63 52.06 53.03 824,366 -0.62(-1.16%)
Apr 03, 2013 54.75 54.75 53.02 53.65 699,954 -1.23(-2.24%)
Apr 02, 2013 55.25 55.51 54.40 54.88 432,418 -0.46(-0.83%)
Apr 01, 2013 56.50 56.50 54.20 55.34 842,866 -1.26(-2.23%)
Mar 28, 2013 56.44 57.17 56.07 56.60 1,357,295 +0.08(+0.14%)
Mar 27, 2013 53.68 57.10 53.30 56.52 1,939,688 +2.54(+4.71%)
Mar 26, 2013 54.73 54.73 53.59 53.98 1,145,061 -0.56(-1.03%)
Mar 25, 2013 54.69 55.04 53.55 54.54 1,131,466 +0.02(+0.04%)
Mar 22, 2013 55.73 56.43 54.10 54.52 1,531,683 -1.12(-2.01%)
Mar 21, 2013 55.80 57.20 55.30 55.64 1,394,572 -0.29(-0.52%)
Mar 20, 2013 55.81 56.50 55.52 55.93 470,854 -0.05(-0.09%)
Mar 19, 2013 56.03 56.57 54.17 55.98 1,186,205 -0.13(-0.23%)
Mar 18, 2013 56.26 57.10 55.58 56.11 850,297 -0.18(-0.32%)
Mar 15, 2013 56.25 56.49 55.56 56.29 922,373 -0.29(-0.51%)
Mar 14, 2013 57.35 57.35 56.11 56.58 1,190,407 +0.18(+0.32%)
Mar 13, 2013 56.33 56.63 55.65 56.40 1,220,101 +0.34(+0.61%)
Mar 12, 2013 55.34 56.48 55.10 56.06 1,616,894 +0.31(+0.56%)
Mar 11, 2013 55.77 56.20 55.00 55.75 1,001,856 -0.20(-0.36%)
Mar 08, 2013 56.44 56.49 55.27 55.95 1,177,790 -0.44(-0.78%)
Mar 07, 2013 57.10 57.20 55.89 56.39 1,172,177 +0.01(+0.02%)
Mar 06, 2013 56.96 57.36 56.10 56.38 1,093,310 -0.46(-0.81%)
Mar 05, 2013 56.11 57.05 55.62 56.84 1,692,873 +0.84(+1.50%)
Mar 04, 2013 56.26 57.45 54.86 56.00 4,837,376 -2.55(-4.36%)
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.