Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 52.78 52.78 52.13 52.13 7,426 -1.29(-2.41%)
May 30, 2013 53.12 53.58 53.02 53.42 5,004 +0.01(+0.01%)
May 29, 2013 53.49 53.49 53.38 53.42 2,804 -0.65(-1.21%)
May 28, 2013 54.24 54.26 53.89 54.07 8,908 +0.51(+0.96%)
May 24, 2013 53.60 53.61 53.53 53.56 3,219 -0.97(-1.78%)
May 23, 2013 53.96 54.53 53.96 54.53 12,744 -0.39(-0.71%)
May 22, 2013 55.46 55.86 54.92 54.92 4,076 -0.90(-1.61%)
May 21, 2013 55.72 55.84 55.52 55.82 14,641 -0.20(-0.36%)
May 20, 2013 55.82 56.04 55.82 56.02 4,264 +0.40(+0.73%)
May 17, 2013 55.67 55.67 55.49 55.62 10,539 -0.06(-0.11%)
May 16, 2013 55.67 55.68 55.62 55.68 1,141 -0.09(-0.15%)
May 15, 2013 55.84 55.84 55.61 55.77 7,322 +0.02(+0.04%)
May 13, 2013 55.78 55.78 55.67 55.74 8,546 -0.20(-0.36%)
May 10, 2013 56.06 56.06 55.87 55.95 3,599 -0.22(-0.39%)
May 09, 2013 56.47 56.56 56.17 56.17 1,753 -0.45(-0.79%)
May 08, 2013 56.43 56.62 56.43 56.61 1,914 +0.49(+0.87%)
May 07, 2013 55.86 56.13 55.86 56.12 7,888 +0.06(+0.10%)
May 06, 2013 55.96 56.07 55.79 56.06 3,728 +0.10(+0.17%)
May 03, 2013 55.74 56.13 55.74 55.97 2,627 +0.22(+0.40%)
May 02, 2013 55.35 55.74 55.35 55.74 2,467 +0.26(+0.48%)
May 01, 2013 55.60 55.78 55.31 55.48 8,593 -0.51(-0.90%)
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%)
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.