Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 55.65 56.00 55.65 55.99 74,229 +0.41(+0.73%)
Apr 29, 2013 55.60 55.75 55.53 55.58 6,837 +0.69(+1.25%)
Apr 26, 2013 54.87 54.98 54.70 54.89 31,009 -0.19(-0.34%)
Apr 25, 2013 55.12 55.28 54.94 55.08 11,691 +0.49(+0.89%)
Apr 24, 2013 54.53 54.59 54.42 54.59 4,381 +0.43(+0.80%)
Apr 23, 2013 54.01 54.23 53.92 54.16 90,814 +0.26(+0.48%)
Apr 22, 2013 53.50 53.90 53.50 53.90 1,585 +0.16(+0.30%)
Apr 19, 2013 53.54 53.80 53.54 53.74 993 +0.76(+1.44%)
Apr 18, 2013 52.98 53.21 52.95 52.98 20,590 +0.14(+0.26%)
Apr 17, 2013 52.72 52.92 52.60 52.84 17,998 -0.51(-0.96%)
Apr 16, 2013 53.32 53.46 53.05 53.35 20,842 +1.09(+2.09%)
Apr 15, 2013 52.97 52.97 52.26 52.26 4,034 -1.05(-1.97%)
Apr 12, 2013 53.53 53.53 53.13 53.31 2,813 -0.51(-0.94%)
Apr 11, 2013 53.89 54.00 53.82 53.82 2,559 +0.08(+0.15%)
Apr 10, 2013 53.71 53.85 53.55 53.73 4,175 +0.25(+0.46%)
Apr 09, 2013 52.94 53.68 52.94 53.49 1,461 +0.71(+1.35%)
Apr 08, 2013 52.57 52.78 52.57 52.78 2,868 -0.02(-0.05%)
Apr 05, 2013 52.21 52.80 51.96 52.80 31,783 -0.37(-0.69%)
Apr 04, 2013 53.31 53.31 52.96 53.17 5,229 -0.02(-0.04%)
Apr 03, 2013 53.56 53.67 53.17 53.19 9,539 -0.61(-1.14%)
Apr 02, 2013 53.91 53.99 53.78 53.80 5,740 +0.47(+0.87%)
Apr 01, 2013 53.56 53.66 53.33 53.34 4,633 -0.49(-0.91%)
Mar 28, 2013 53.76 53.88 53.67 53.83 2,868 +0.03(+0.06%)
Mar 27, 2013 53.43 53.80 53.43 53.80 5,741 +0.12(+0.22%)
Mar 26, 2013 53.60 53.72 53.54 53.68 3,103 +0.59(+1.12%)
Mar 25, 2013 53.34 53.34 52.92 53.09 3,262 -0.04(-0.08%)
Mar 22, 2013 52.93 53.18 52.93 53.13 3,196 +0.29(+0.55%)
Mar 21, 2013 53.05 53.05 52.84 52.84 1,932 -0.31(-0.58%)
Mar 20, 2013 53.08 53.31 53.08 53.15 14,653 +0.37(+0.69%)
Mar 19, 2013 53.16 53.16 52.63 52.78 9,637 -0.64(-1.20%)
Mar 18, 2013 53.41 53.61 53.41 53.42 11,282 -0.45(-0.84%)
Mar 15, 2013 53.89 53.97 53.76 53.88 3,504 -0.23(-0.42%)
Mar 14, 2013 54.04 54.19 54.04 54.10 8,649 +0.16(+0.30%)
Mar 13, 2013 53.88 54.10 53.88 53.94 3,990 -0.47(-0.87%)
Mar 12, 2013 54.55 54.60 54.27 54.41 5,416 -0.25(-0.46%)
Mar 11, 2013 54.76 54.80 54.66 54.66 4,002 -0.18(-0.33%)
Mar 08, 2013 54.90 54.90 54.57 54.84 8,906 +0.29(+0.53%)
Mar 07, 2013 54.44 54.59 54.43 54.55 12,979 +0.21(+0.39%)
Mar 06, 2013 54.37 54.45 54.24 54.34 5,024 +0.03(+0.06%)
Mar 05, 2013 54.05 54.32 54.05 54.31 3,913 +0.72(+1.34%)
Mar 04, 2013 53.45 53.67 53.45 53.59 4,226 -0.51(-0.94%)
Mar 01, 2013 54.05 54.23 54.05 54.10 9,265 -0.10(-0.19%)
Feb 28, 2013 54.37 54.52 54.20 54.20 8,414 -0.04(-0.07%)
Feb 27, 2013 53.94 54.24 53.94 54.24 1,058 +0.55(+1.02%)
Feb 26, 2013 53.73 53.81 53.49 53.70 6,472 -0.48(-0.88%)
Feb 22, 2013 54.37 54.37 53.98 54.17 15,758 +0.31(+0.57%)
Feb 21, 2013 54.13 54.13 53.58 53.87 3,227 -0.43(-0.79%)
Feb 20, 2013 54.81 54.81 54.30 54.30 11,403 -0.53(-0.97%)
Feb 19, 2013 54.72 55.00 54.71 54.83 3,740 +0.17(+0.32%)
Feb 15, 2013 54.70 54.70 54.57 54.65 836 -0.08(-0.15%)
Feb 14, 2013 54.51 54.73 54.51 54.73 2,543 +0.09(+0.16%)
Feb 13, 2013 54.62 54.77 54.53 54.65 7,202 +0.45(+0.83%)
Feb 12, 2013 54.24 54.44 54.13 54.19 8,657 +0.06(+0.11%)
Feb 11, 2013 54.12 54.23 54.09 54.14 17,788 -0.06(-0.11%)
Feb 08, 2013 54.10 54.26 54.10 54.19 3,936 +0.34(+0.63%)
Feb 07, 2013 53.81 53.86 53.65 53.86 2,182 -0.10(-0.18%)
Feb 06, 2013 53.95 53.99 53.82 53.95 5,185 +0.04(+0.07%)
Feb 04, 2013 54.46 54.46 53.88 53.91 12,224 -0.93(-1.69%)
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.