Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 64.01 64.80 63.90 64.48 1,261,169 +0.44(+0.69%)
Mar 27, 2013 63.11 64.14 62.84 64.04 787,526 +0.60(+0.95%)
Mar 26, 2013 62.89 63.49 62.67 63.44 1,234,969 +0.96(+1.54%)
Mar 25, 2013 62.82 63.21 62.30 62.48 993,272 -0.04(-0.06%)
Mar 22, 2013 62.09 62.52 61.99 62.52 690,079 +0.81(+1.31%)
Mar 21, 2013 61.93 62.47 61.68 61.71 930,318 -0.55(-0.88%)
Mar 20, 2013 62.77 63.00 62.13 62.26 960,139 -0.14(-0.22%)
Mar 19, 2013 62.79 62.92 62.04 62.40 1,366,846 -0.14(-0.22%)
Mar 18, 2013 62.15 62.69 61.63 62.54 1,171,682 -0.43(-0.68%)
Mar 15, 2013 62.60 63.23 62.52 62.97 1,271,147 +0.07(+0.11%)
Mar 14, 2013 62.72 63.18 62.50 62.90 645,608 +0.20(+0.32%)
Mar 13, 2013 62.18 62.97 62.18 62.70 872,975 +0.60(+0.97%)
Mar 12, 2013 62.59 62.79 61.63 62.10 1,297,987 -0.83(-1.32%)
Mar 11, 2013 63.25 63.46 62.76 62.93 1,350,198 -0.61(-0.96%)
Mar 08, 2013 62.11 63.58 61.99 63.54 1,489,721 +1.78(+2.88%)
Mar 07, 2013 61.61 62.12 61.54 61.76 1,399,627 +0.21(+0.34%)
Mar 06, 2013 61.18 61.60 60.92 61.55 1,650,894 +0.60(+0.98%)
Mar 05, 2013 60.77 61.35 60.69 60.95 1,262,921 +0.47(+0.78%)
Mar 04, 2013 60.42 60.74 60.09 60.48 1,122,990 -0.19(-0.31%)
Mar 01, 2013 59.80 61.39 59.49 60.67 1,710,740 +0.43(+0.71%)
Feb 28, 2013 59.38 60.51 59.35 60.24 1,880,712 +1.07(+1.81%)
Feb 27, 2013 58.30 59.44 58.26 59.17 1,011,030 +0.85(+1.46%)
Feb 26, 2013 57.67 58.37 57.35 58.32 1,473,279 -0.06(-0.10%)
Feb 22, 2013 57.46 58.39 57.38 58.38 1,146,786 +1.15(+2.01%)
Feb 21, 2013 57.27 57.37 56.30 57.23 1,754,097 -0.16(-0.28%)
Feb 20, 2013 58.57 58.65 57.34 57.39 1,321,995 -1.48(-2.51%)
Feb 19, 2013 59.40 59.40 58.31 58.87 1,723,253 -0.54(-0.91%)
Feb 15, 2013 58.94 59.90 58.91 59.41 1,471,089 +0.58(+0.99%)
Feb 14, 2013 58.97 59.18 58.52 58.83 1,300,460 -0.22(-0.37%)
Feb 13, 2013 59.87 59.87 58.88 59.05 973,811 -0.57(-0.96%)
Feb 12, 2013 59.60 59.87 59.50 59.62 1,007,939 +0.00(+0.00%)
Feb 11, 2013 59.98 60.19 59.50 59.62 1,046,173 -0.27(-0.45%)
Feb 08, 2013 59.60 60.09 59.38 59.89 1,020,436 +0.44(+0.74%)
Feb 07, 2013 59.96 59.97 58.82 59.45 1,648,835 -0.56(-0.93%)
Feb 06, 2013 57.04 60.32 57.04 60.01 2,959,526 +4.44(+7.99%)
Feb 04, 2013 55.99 56.37 55.53 55.57 1,847,258 -0.62(-1.10%)
Feb 01, 2013 56.10 56.31 55.26 56.19 2,876,395 +0.40(+0.72%)
Jan 31, 2013 56.05 56.73 55.68 55.79 1,424,634 -0.19(-0.34%)
Jan 30, 2013 56.30 56.52 55.93 55.98 632,090 -0.28(-0.50%)
Jan 29, 2013 56.90 57.09 56.21 56.26 1,379,230 -0.84(-1.47%)
Jan 28, 2013 57.26 57.35 56.77 57.10 704,730 -0.03(-0.05%)
Jan 25, 2013 56.64 57.13 56.20 57.13 836,048 +0.66(+1.17%)
Jan 24, 2013 55.59 56.89 55.59 56.47 938,452 +0.91(+1.64%)
Jan 23, 2013 55.98 56.00 55.51 55.56 951,482 -0.44(-0.79%)
Jan 22, 2013 56.09 56.17 55.70 56.00 1,237,828 -0.10(-0.18%)
Jan 18, 2013 56.48 56.57 55.78 56.10 821,424 -0.33(-0.58%)
Jan 17, 2013 56.05 56.63 55.79 56.43 778,359 +0.76(+1.37%)
Jan 16, 2013 56.04 56.13 55.45 55.67 729,130 -0.45(-0.80%)
Jan 15, 2013 55.88 56.28 55.72 56.12 963,020 +0.12(+0.21%)
Jan 14, 2013 55.96 56.35 55.80 56.00 437,901 -0.02(-0.04%)
Jan 11, 2013 56.37 56.50 55.88 56.02 791,216 -0.16(-0.28%)
Jan 10, 2013 56.62 56.77 55.90 56.18 1,295,776 -0.23(-0.41%)
Jan 09, 2013 56.21 56.77 56.21 56.41 977,922 +0.37(+0.66%)
Jan 08, 2013 55.65 56.40 55.59 56.04 1,831,503 +0.04(+0.07%)
Jan 07, 2013 55.83 56.14 55.63 56.00 1,298,425 -0.14(-0.25%)
Jan 04, 2013 55.54 56.22 55.31 56.14 1,410,637 +0.73(+1.32%)
Jan 03, 2013 55.24 55.67 55.07 55.41 1,194,064 +0.27(+0.49%)
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.