Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 57.80 57.96 57.25 57.61 3,578,142 -0.08(-0.14%)
Jun 26, 2013 57.46 57.78 57.08 57.69 1,270,211 +0.67(+1.18%)
Jun 25, 2013 56.64 57.21 56.59 57.02 1,713,893 +0.76(+1.35%)
Jun 24, 2013 56.28 56.59 55.67 56.26 1,027,899 -0.38(-0.66%)
Jun 21, 2013 56.62 56.92 56.21 56.63 1,602,197 +0.36(+0.64%)
Jun 20, 2013 56.75 57.13 56.13 56.27 1,515,199 -0.92(-1.61%)
Jun 19, 2013 58.59 58.80 57.16 57.20 1,601,156 -1.56(-2.65%)
Jun 18, 2013 58.67 58.82 58.23 58.75 1,385,702 +0.22(+0.38%)
Jun 17, 2013 58.36 58.84 58.11 58.53 1,539,127 +0.44(+0.76%)
Jun 14, 2013 58.67 58.82 58.04 58.09 1,243,463 -0.57(-0.98%)
Jun 13, 2013 58.06 58.83 57.76 58.66 1,438,224 +0.62(+1.06%)
Jun 12, 2013 58.74 58.74 58.02 58.05 1,051,402 -0.32(-0.55%)
Jun 11, 2013 57.92 58.70 57.32 58.37 1,163,783 +0.03(+0.05%)
Jun 10, 2013 58.74 58.87 58.13 58.34 1,587,122 -0.34(-0.58%)
Jun 07, 2013 57.95 58.74 57.78 58.68 1,961,595 +1.36(+2.37%)
Jun 06, 2013 56.35 57.34 56.08 57.32 1,261,659 +1.00(+1.78%)
Jun 05, 2013 56.42 56.74 56.16 56.32 1,499,886 -0.15(-0.27%)
Jun 04, 2013 57.06 57.26 56.31 56.47 1,641,962 -0.57(-1.00%)
Jun 03, 2013 57.02 57.53 56.35 57.04 2,419,545 +0.04(+0.08%)
May 31, 2013 58.98 59.38 56.97 57.00 4,844,151 -2.45(-4.13%)
May 30, 2013 59.34 60.21 59.24 59.45 1,594,701 +0.10(+0.17%)
May 29, 2013 58.72 59.75 58.40 59.35 2,692,773 +0.24(+0.41%)
May 28, 2013 59.17 59.71 59.03 59.11 1,653,428 +0.27(+0.46%)
May 24, 2013 58.23 58.87 58.06 58.84 1,835,218 +0.42(+0.72%)
May 23, 2013 58.27 58.63 57.97 58.42 2,082,065 -0.44(-0.75%)
May 22, 2013 59.19 59.61 58.69 58.86 1,710,820 -0.38(-0.65%)
May 21, 2013 58.99 59.48 58.99 59.25 1,163,134 +0.06(+0.11%)
May 20, 2013 59.24 59.65 58.93 59.18 1,592,718 -0.16(-0.27%)
May 17, 2013 59.50 59.74 59.26 59.34 1,923,446 +0.06(+0.11%)
May 16, 2013 59.26 59.60 59.18 59.28 1,740,219 -0.20(-0.33%)
May 15, 2013 58.89 59.53 58.82 59.48 1,407,761 +0.81(+1.37%)
May 13, 2013 57.55 58.69 57.55 58.67 1,757,665 +0.93(+1.61%)
May 10, 2013 57.73 58.13 57.56 57.74 1,622,070 +0.03(+0.05%)
May 09, 2013 57.97 58.18 57.63 57.72 2,564,871 -0.30(-0.51%)
May 08, 2013 57.09 58.14 57.00 58.01 2,810,657 +0.98(+1.71%)
May 07, 2013 56.85 57.18 56.69 57.03 2,181,767 +0.19(+0.33%)
May 06, 2013 56.53 56.87 56.45 56.85 2,706,907 +0.17(+0.30%)
May 03, 2013 56.35 56.76 55.90 56.68 2,083,381 +0.78(+1.39%)
May 02, 2013 54.95 55.95 54.66 55.90 2,472,413 +1.02(+1.86%)
May 01, 2013 54.05 55.15 53.90 54.88 2,983,525 +0.85(+1.57%)
Apr 30, 2013 53.36 54.06 53.22 54.03 2,617,813 +0.61(+1.14%)
Apr 29, 2013 52.88 53.62 52.68 53.42 1,668,711 +0.60(+1.14%)
Apr 26, 2013 54.71 54.71 52.35 52.82 3,645,828 -2.05(-3.74%)
Apr 25, 2013 54.81 55.11 54.75 54.87 1,670,551 +0.12(+0.21%)
Apr 24, 2013 54.89 55.25 54.69 54.75 1,022,644 +0.03(+0.05%)
Apr 23, 2013 54.33 54.75 54.25 54.73 1,634,932 +0.47(+0.87%)
Apr 22, 2013 53.95 54.44 53.86 54.25 1,679,684 +0.40(+0.75%)
Apr 19, 2013 53.56 53.90 53.39 53.85 2,133,663 +0.43(+0.80%)
Apr 18, 2013 54.21 54.48 53.27 53.42 2,167,119 -0.90(-1.65%)
Apr 17, 2013 55.18 55.39 54.26 54.31 2,760,039 -1.29(-2.32%)
Apr 16, 2013 55.31 55.65 55.06 55.60 1,676,899 +0.55(+1.01%)
Apr 15, 2013 56.01 56.18 55.05 55.05 1,821,684 -1.01(-1.80%)
Apr 12, 2013 55.90 56.09 55.62 56.06 946,444 -0.04(-0.06%)
Apr 11, 2013 55.14 56.46 55.14 56.09 2,521,936 +1.01(+1.84%)
Apr 10, 2013 54.67 55.10 54.46 55.08 1,344,287 +0.56(+1.03%)
Apr 09, 2013 54.35 54.67 54.01 54.52 1,412,646 +0.26(+0.48%)
Apr 08, 2013 53.66 54.28 53.66 54.26 864,988 +0.30(+0.56%)
Apr 05, 2013 53.62 53.99 53.40 53.96 1,418,790 -0.36(-0.66%)
Apr 04, 2013 54.30 54.68 54.06 54.31 1,159,544 +0.20(+0.36%)
Apr 03, 2013 55.04 55.19 54.10 54.12 1,748,377 -0.89(-1.61%)
Apr 02, 2013 54.96 55.29 54.82 55.00 1,099,168 +0.30(+0.56%)
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.