Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2013 | 60.45 | 60.45 | 60.45 | 0 | -1.15(-1.87%) | |
Jul 23, 2013 | 61.60 | 61.60 | 61.60 | 61.60 | 0 | +2.45(+4.14%) |
Jul 19, 2013 | 59.15 | 59.15 | 59.15 | 59.15 | 0 | +0.25(+0.42%) |
Jul 18, 2013 | 59.10 | 59.10 | 58.90 | 58.90 | 920 | -0.92(-1.54%) |
Jul 15, 2013 | 59.82 | 59.82 | 59.82 | 59.82 | 0 | +0.12(+0.20%) |
Jul 12, 2013 | 59.70 | 59.70 | 59.70 | 59.70 | 200 | +2.40(+4.19%) |
Jul 08, 2013 | 57.30 | 57.30 | 57.30 | 0 | +0.43(+0.76%) | |
Jul 05, 2013 | 56.87 | 56.87 | 56.87 | 56.87 | 171 | +0.77(+1.37%) |
Jun 28, 2013 | 56.10 | 56.10 | 56.10 | 0 | -0.85(-1.49%) | |
Jun 26, 2013 | 56.95 | 56.95 | 56.95 | 0 | +1.45(+2.61%) | |
Jun 13, 2013 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | +0.40(+0.73%) |
Jun 12, 2013 | 55.28 | 55.28 | 55.10 | 55.10 | 629 | -0.06(-0.11%) |
Jun 06, 2013 | 55.16 | 55.16 | 55.16 | 55.16 | 0 | -0.84(-1.50%) |
Jun 05, 2013 | 56.00 | 56.00 | 56.00 | 56.00 | 100 | -1.05(-1.84%) |
Jun 04, 2013 | 57.05 | 57.05 | 57.05 | 57.05 | 195 | +0.50(+0.88%) |
May 31, 2013 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | -2.85(-4.80%) |
May 23, 2013 | 59.40 | 59.40 | 59.40 | 0 | +0.35(+0.59%) | |
May 22, 2013 | 60.05 | 60.05 | 59.05 | 59.05 | 200 | -3.25(-5.22%) |
May 15, 2013 | 62.30 | 62.30 | 62.30 | 0 | +0.80(+1.30%) | |
May 09, 2013 | 61.50 | 61.50 | 61.50 | 61.50 | 0 | +0.65(+1.07%) |
May 08, 2013 | 60.65 | 60.85 | 60.65 | 60.85 | 200 | -2.40(-3.79%) |
May 07, 2013 | 63.52 | 63.52 | 63.10 | 63.25 | 1,000 | +1.55(+2.51%) |
Apr 19, 2013 | 61.70 | 61.70 | 61.70 | 0 | +0.00(+0.00%) | |
Apr 17, 2013 | 61.70 | 61.70 | 61.70 | 0 | +0.10(+0.16%) | |
Apr 16, 2013 | 61.60 | 61.60 | 61.60 | 61.60 | 1,300 | +0.40(+0.65%) |
Apr 10, 2013 | 61.20 | 61.20 | 61.20 | 0 | +0.00(+0.00%) | |
Apr 04, 2013 | 61.20 | 61.20 | 61.20 | 0 | -0.40(-0.65%) | |
Apr 03, 2013 | 61.60 | 61.60 | 61.60 | 61.60 | 100 | +0.65(+1.07%) |
Mar 26, 2013 | 60.95 | 60.95 | 60.95 | 60.95 | 0 | -0.36(-0.59%) |
Mar 19, 2013 | 61.31 | 61.31 | 61.31 | 0 | -1.41(-2.25%) | |
Mar 18, 2013 | 58.80 | 62.72 | 62.72 | 62.72 | 100 | +0.54(+0.87%) |
Mar 14, 2013 | 62.18 | 62.18 | 62.18 | 2,650 | -0.17(-0.27%) | |
Mar 13, 2013 | 62.35 | 62.35 | 62.35 | 62.35 | 145 | -0.21(-0.34%) |
Mar 12, 2013 | 62.56 | 62.56 | 62.56 | 62.56 | 350 | +1.05(+1.70%) |
Mar 08, 2013 | 61.52 | 61.52 | 61.52 | 0 | +0.27(+0.43%) | |
Mar 01, 2013 | 61.25 | 61.25 | 61.25 | 0 | -0.55(-0.89%) | |
Feb 28, 2013 | 61.80 | 61.80 | 61.80 | 61.80 | 100 | +1.22(+2.01%) |
Feb 27, 2013 | 60.25 | 60.58 | 60.10 | 60.58 | 350 | +1.13(+1.90%) |
Feb 26, 2013 | 59.95 | 59.95 | 59.45 | 59.45 | 700 | +0.10(+0.17%) |
Feb 21, 2013 | 59.35 | 59.35 | 59.35 | 59.35 | 0 | -0.54(-0.90%) |
Feb 19, 2013 | 59.89 | 59.89 | 59.89 | 0 | +1.64(+2.82%) | |
Feb 14, 2013 | 58.25 | 58.25 | 58.25 | 3,050 | -1.25(-2.10%) | |
Feb 13, 2013 | 59.45 | 59.50 | 59.45 | 59.50 | 535 | +0.15(+0.25%) |
Feb 12, 2013 | 59.35 | 59.35 | 59.35 | 59.35 | 500 | +1.65(+2.86%) |
Feb 07, 2013 | 57.70 | 57.70 | 57.70 | 0 | +0.34(+0.59%) | |
Feb 06, 2013 | 57.34 | 57.36 | 57.34 | 57.36 | 355 | +0.78(+1.38%) |
Feb 04, 2013 | 56.65 | 56.65 | 56.58 | 56.58 | 300 | -0.60(-1.05%) |
Jan 31, 2013 | 57.18 | 57.18 | 57.18 | 0 | -0.78(-1.35%) | |
Jan 30, 2013 | 57.96 | 57.96 | 57.96 | 57.96 | 200 | +2.32(+4.17%) |
Jan 28, 2013 | 55.64 | 55.64 | 55.64 | 55.64 | 0 | -0.11(-0.20%) |
Jan 25, 2013 | 55.83 | 55.83 | 55.75 | 55.75 | 200 | +0.10(+0.18%) |
Jan 24, 2013 | 55.43 | 55.65 | 55.43 | 55.65 | 324 | -0.09(-0.16%) |
Jan 23, 2013 | 55.73 | 55.74 | 55.73 | 55.74 | 300 | -1.51(-2.64%) |
Jan 17, 2013 | 57.25 | 57.25 | 57.25 | 0 | +0.12(+0.21%) | |
Jan 16, 2013 | 57.27 | 57.27 | 57.13 | 57.13 | 485 | +1.85(+3.35%) |
Jan 15, 2013 | 55.06 | 55.28 | 55.06 | 55.28 | 234 | +0.80(+1.47%) |
Jan 14, 2013 | 54.30 | 54.48 | 54.30 | 54.48 | 870 | -0.39(-0.71%) |
Jan 12, 2013 | 54.90 | 54.90 | 54.85 | 54.87 | 300 | +0.00(+0.00%) |
Jan 11, 2013 | 54.90 | 54.90 | 54.85 | 54.87 | 300 | -0.17(-0.31%) |
Jan 09, 2013 | 55.04 | 55.04 | 55.04 | 0 | -0.20(-0.36%) | |
Jan 04, 2013 | 55.24 | 55.24 | 55.24 | 0 | -1.17(-2.07%) | |
Jan 03, 2013 | 56.41 | 56.41 | 56.41 | 56.41 | 124 | +0.07(+0.12%) |
Jan 02, 2013 | 56.34 | 56.34 | 56.34 | 56.34 | 200 | +0.05(+0.09%) |
Dec 31, 2012 | 56.00 | 56.29 | 56.00 | 56.29 | 1,085 | +0.22(+0.39%) |
Dec 28, 2012 | 56.07 | 56.07 | 56.07 | 56.07 | 715 | +0.39(+0.70%) |
Dec 27, 2012 | 55.88 | 55.88 | 55.68 | 55.68 | 1,042 | -0.45(-0.80%) |
Dec 24, 2012 | 56.13 | 56.13 | 56.13 | 0 | -0.36(-0.65%) | |
Dec 21, 2012 | 56.49 | 56.49 | 56.49 | 56.49 | 700 | -0.09(-0.15%) |
Dec 20, 2012 | 56.57 | 56.58 | 56.57 | 56.58 | 315 | +0.48(+0.86%) |
Dec 19, 2012 | 56.10 | 56.10 | 56.10 | 56.10 | 415 | -0.27(-0.48%) |
Dec 18, 2012 | 56.28 | 56.37 | 56.11 | 56.37 | 700 | -0.75(-1.30%) |
Dec 14, 2012 | 57.12 | 57.12 | 57.12 | 0 | +0.16(+0.27%) | |
Dec 13, 2012 | 56.96 | 56.96 | 56.96 | 56.96 | 547 | -0.49(-0.85%) |
Dec 12, 2012 | 57.45 | 57.45 | 57.45 | 57.45 | 500 | +1.85(+3.33%) |
Dec 11, 2012 | 55.92 | 55.93 | 55.60 | 55.60 | 1,663 | -0.54(-0.97%) |
Dec 10, 2012 | 56.14 | 56.14 | 56.14 | 56.14 | 337 | -1.34(-2.34%) |
Dec 07, 2012 | 57.49 | 57.49 | 57.49 | 57.49 | 100 | +3.69(+6.85%) |
Nov 29, 2012 | 53.80 | 53.80 | 53.80 | 0 | +1.35(+2.57%) | |
Nov 28, 2012 | 52.45 | 52.45 | 52.45 | 52.45 | 1,200 | -0.35(-0.66%) |
Nov 27, 2012 | 52.23 | 52.80 | 52.23 | 52.80 | 1,677 | +2.47(+4.92%) |
Nov 20, 2012 | 50.33 | 50.33 | 50.33 | 0 | -0.12(-0.25%) | |
Nov 19, 2012 | 50.45 | 50.45 | 50.45 | 50.45 | 500 | +0.75(+1.51%) |
Nov 16, 2012 | 49.70 | 49.70 | 49.70 | 49.70 | 175 | +0.40(+0.81%) |
Nov 14, 2012 | 49.30 | 49.30 | 49.30 | 0 | -0.70(-1.40%) | |
Nov 12, 2012 | 50.00 | 50.00 | 50.00 | 0 | -0.19(-0.37%) | |
Nov 09, 2012 | 50.19 | 50.19 | 50.19 | 50.19 | 6,850 | +0.44(+0.87%) |
Nov 07, 2012 | 49.75 | 49.75 | 49.75 | 0 | +1.45(+3.00%) | |
Nov 04, 2012 | 48.30 | 48.30 | 48.30 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 48.30 | 48.30 | 48.30 | 48.30 | 102 | +0.40(+0.84%) |
Oct 26, 2012 | 47.90 | 47.90 | 47.90 | 0 | +0.53(+1.13%) | |
Oct 23, 2012 | 47.37 | 47.37 | 47.37 | 0 | -0.47(-0.98%) | |
Oct 15, 2012 | 47.84 | 47.84 | 47.84 | 47.84 | 0 | +0.98(+2.10%) |
Oct 09, 2012 | 46.85 | 46.85 | 46.85 | 0 | +0.55(+1.19%) | |
Oct 06, 2012 | 46.30 | 46.30 | 46.30 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 46.30 | 46.30 | 46.30 | 46.30 | 200 | +0.50(+1.09%) |
Oct 03, 2012 | 45.80 | 45.80 | 45.80 | 0 | -1.05(-2.24%) | |
Oct 02, 2012 | 47.90 | 47.90 | 46.85 | 46.85 | 2,325 | -0.89(-1.87%) |
Sep 28, 2012 | 47.74 | 47.74 | 47.74 | 47.74 | 0 | +1.34(+2.89%) |
Sep 26, 2012 | 46.40 | 46.40 | 46.40 | 0 | -0.45(-0.96%) | |
Sep 25, 2012 | 46.85 | 46.85 | 46.85 | 46.85 | 300 | +1.15(+2.52%) |
Sep 21, 2012 | 45.70 | 45.70 | 45.70 | 0 | -0.06(-0.14%) | |
Sep 19, 2012 | 45.77 | 45.77 | 45.77 | 0 | +0.98(+2.18%) | |
Sep 18, 2012 | 44.79 | 44.79 | 44.79 | 44.79 | 225 | -0.21(-0.47%) |
Sep 17, 2012 | 44.50 | 45.00 | 44.50 | 45.00 | 2,300 | -1.55(-3.33%) |
Sep 14, 2012 | 46.55 | 46.55 | 46.55 | 46.55 | 500 | +0.20(+0.43%) |
Sep 13, 2012 | 46.35 | 46.35 | 46.35 | 46.35 | 100 | -0.37(-0.79%) |
Sep 11, 2012 | 46.72 | 46.72 | 46.72 | 0 | +0.88(+1.91%) | |
Sep 07, 2012 | 45.84 | 45.84 | 45.84 | 0 | +0.34(+0.76%) | |
Sep 04, 2012 | 45.50 | 45.50 | 45.50 | 0 | -0.59(-1.29%) | |
Aug 31, 2012 | 46.09 | 46.09 | 46.09 | 46.09 | 350 | +1.64(+3.70%) |
Aug 29, 2012 | 44.45 | 44.45 | 44.45 | 0 | +0.80(+1.83%) | |
Aug 27, 2012 | 44.30 | 44.30 | 43.65 | 43.65 | 625 | +0.45(+1.04%) |
Aug 23, 2012 | 43.20 | 43.20 | 43.20 | 0 | -0.87(-1.97%) | |
Aug 22, 2012 | 43.55 | 44.11 | 43.55 | 44.07 | 2,175 | +2.87(+6.96%) |
Aug 17, 2012 | 41.20 | 41.20 | 41.20 | 0 | -0.70(-1.67%) | |
Aug 15, 2012 | 41.90 | 41.90 | 41.90 | 0 | -0.25(-0.59%) | |
Aug 14, 2012 | 41.60 | 42.15 | 41.60 | 42.15 | 800 | +0.30(+0.72%) |
Aug 08, 2012 | 41.85 | 41.85 | 41.85 | 0 | -1.05(-2.45%) |
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.
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.