Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 63.80 64.23 61.63 61.66 4,478,331 -2.65(-4.13%)
May 30, 2013 64.19 65.13 64.08 64.31 1,474,273 +0.11(+0.17%)
May 29, 2013 63.51 64.63 63.18 64.20 2,489,421 +0.26(+0.41%)
May 28, 2013 64.01 64.59 63.85 63.94 1,528,565 +0.29(+0.46%)
May 24, 2013 62.98 63.68 62.80 63.65 1,696,626 +0.46(+0.72%)
May 23, 2013 63.03 63.42 62.71 63.19 1,924,832 -0.47(-0.75%)
May 22, 2013 64.03 64.48 63.49 63.67 1,581,623 -0.42(-0.65%)
May 21, 2013 63.80 64.34 63.80 64.09 1,075,296 +0.07(+0.11%)
May 20, 2013 64.08 64.52 63.75 64.02 1,472,440 -0.17(-0.27%)
May 17, 2013 64.36 64.62 64.10 64.19 1,778,191 +0.07(+0.11%)
May 16, 2013 64.10 64.47 64.02 64.12 1,608,802 -0.21(-0.33%)
May 15, 2013 63.70 64.39 63.62 64.34 1,301,450 +0.87(+1.37%)
May 13, 2013 62.25 63.49 62.25 63.47 1,624,930 +1.01(+1.61%)
May 10, 2013 62.45 62.88 62.27 62.46 1,499,575 +0.03(+0.05%)
May 09, 2013 62.71 62.93 62.33 62.43 2,371,178 -0.32(-0.51%)
May 08, 2013 61.75 62.89 61.66 62.75 2,598,403 +1.06(+1.71%)
May 07, 2013 61.49 61.85 61.33 61.69 2,017,005 +0.20(+0.33%)
May 06, 2013 61.15 61.52 61.06 61.49 2,502,488 +0.18(+0.30%)
May 03, 2013 60.95 61.39 60.46 61.31 1,926,048 +0.84(+1.39%)
May 02, 2013 59.44 60.52 59.13 60.46 2,285,702 +1.10(+1.86%)
May 01, 2013 58.47 59.66 58.30 59.36 2,758,216 +0.92(+1.57%)
Apr 30, 2013 57.72 58.48 57.57 58.44 2,420,122 +0.66(+1.14%)
Apr 29, 2013 57.20 58.00 56.98 57.78 1,542,694 +0.65(+1.14%)
Apr 26, 2013 59.18 59.18 56.63 57.13 3,370,504 -2.22(-3.74%)
Apr 25, 2013 59.29 59.61 59.22 59.35 1,544,395 +0.13(+0.21%)
Apr 24, 2013 59.37 59.76 59.16 59.22 945,416 +0.03(+0.05%)
Apr 23, 2013 58.77 59.22 58.68 59.20 1,511,466 +0.51(+0.87%)
Apr 22, 2013 58.35 58.89 58.26 58.68 1,552,838 +0.44(+0.75%)
Apr 19, 2013 57.94 58.30 57.75 58.25 1,972,534 +0.46(+0.80%)
Apr 18, 2013 58.64 58.93 57.62 57.78 2,003,463 -0.97(-1.65%)
Apr 17, 2013 59.69 59.91 58.69 58.75 2,551,607 -1.39(-2.32%)
Apr 16, 2013 59.82 60.19 59.55 60.14 1,550,263 +0.60(+1.01%)
Apr 15, 2013 60.58 60.76 59.54 59.54 1,684,114 -1.09(-1.80%)
Apr 12, 2013 60.46 60.68 60.16 60.64 874,971 -0.04(-0.06%)
Apr 11, 2013 59.64 61.07 59.64 60.68 2,331,485 +1.09(+1.84%)
Apr 10, 2013 59.14 59.60 58.91 59.58 1,242,769 +0.61(+1.03%)
Apr 09, 2013 58.79 59.14 58.42 58.97 1,305,966 +0.28(+0.48%)
Apr 08, 2013 58.04 58.71 58.04 58.69 799,666 +0.33(+0.56%)
Apr 05, 2013 58.00 58.40 57.76 58.36 1,311,646 -0.39(-0.66%)
Apr 04, 2013 58.73 59.15 58.48 58.75 1,071,977 +0.21(+0.36%)
Apr 03, 2013 59.53 59.70 58.52 58.54 1,616,344 -0.96(-1.61%)
Apr 02, 2013 59.45 59.81 59.30 59.50 1,016,161 +0.33(+0.56%)
Apr 01, 2013 59.41 59.88 59.04 59.17 1,322,750 -0.39(-0.65%)
Mar 28, 2013 59.65 59.86 59.46 59.55 1,798,330 +0.00(+0.00%)
Mar 27, 2013 59.42 59.68 59.12 59.55 1,375,717 -0.31(-0.52%)
Mar 26, 2013 59.47 59.88 59.17 59.86 1,946,519 +0.64(+1.08%)
Mar 25, 2013 58.55 59.28 58.29 59.22 2,598,111 +0.86(+1.48%)
Mar 22, 2013 57.75 58.40 57.68 58.36 1,780,994 +0.79(+1.38%)
Mar 21, 2013 57.60 57.99 57.50 57.57 2,586,216 -0.25(-0.44%)
Mar 20, 2013 57.18 57.90 57.10 57.82 4,266,941 +0.68(+1.19%)
Mar 19, 2013 57.13 57.35 56.80 57.14 3,163,861 +0.05(+0.08%)
Mar 18, 2013 57.34 57.59 56.95 57.09 4,217,622 -0.91(-1.57%)
Mar 15, 2013 57.78 58.13 57.67 58.00 2,929,179 -0.13(-0.22%)
Mar 14, 2013 57.84 58.18 57.82 58.13 2,954,040 +0.32(+0.55%)
Mar 13, 2013 57.94 57.94 57.60 57.81 2,251,494 +0.06(+0.10%)
Mar 12, 2013 58.15 58.20 57.68 57.75 2,650,462 -0.45(-0.77%)
Mar 11, 2013 58.29 58.32 57.98 58.20 3,360,911 -0.11(-0.18%)
Mar 08, 2013 58.70 58.70 58.09 58.30 6,758,001 -0.08(-0.13%)
Mar 07, 2013 58.44 58.77 58.16 58.38 4,157,693 -0.05(-0.08%)
Mar 06, 2013 59.07 59.07 58.37 58.43 1,942,157 -0.40(-0.67%)
Mar 05, 2013 58.90 59.10 58.78 58.83 2,047,583 +0.25(+0.43%)
Mar 04, 2013 58.49 58.74 57.97 58.58 2,780,608 -0.39(-0.66%)
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.