Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 53.79 54.15 53.17 53.84 0 +0.25(+0.47%)
Apr 29, 2013 53.95 54.18 53.22 53.59 442,882 +0.19(+0.36%)
Apr 26, 2013 53.41 54.47 53.00 53.40 367,730 -0.35(-0.65%)
Apr 25, 2013 52.47 54.25 52.15 53.75 507,006 +1.20(+2.28%)
Apr 24, 2013 51.88 53.35 51.87 52.55 517,219 +0.96(+1.86%)
Apr 23, 2013 50.41 51.78 50.41 51.59 561,865 +1.41(+2.81%)
Apr 22, 2013 51.21 51.56 49.84 50.18 462,274 -0.54(-1.06%)
Apr 19, 2013 50.90 51.08 50.19 50.72 390,233 +0.29(+0.58%)
Apr 18, 2013 52.00 52.46 50.03 50.43 615,482 -1.63(-3.13%)
Apr 17, 2013 52.18 52.50 51.18 52.06 439,479 -0.64(-1.21%)
Apr 16, 2013 51.33 52.94 50.95 52.70 519,233 +1.75(+3.43%)
Apr 15, 2013 53.00 53.11 50.38 50.95 714,451 -2.08(-3.92%)
Apr 12, 2013 53.82 53.98 52.77 53.03 582,030 -1.03(-1.91%)
Apr 11, 2013 52.41 55.62 52.41 54.06 1,709,608 +1.65(+3.15%)
Apr 10, 2013 50.94 52.70 50.35 52.41 822,621 +2.03(+4.03%)
Apr 09, 2013 49.95 50.65 49.76 50.38 467,872 +0.82(+1.65%)
Apr 08, 2013 48.96 49.79 48.78 49.56 385,711 +0.60(+1.23%)
Apr 05, 2013 47.50 49.19 47.25 48.96 376,270 +0.58(+1.20%)
Apr 04, 2013 48.60 48.97 47.60 48.38 476,933 -0.13(-0.27%)
Apr 03, 2013 51.06 51.23 48.17 48.51 1,126,358 -2.09(-4.13%)
Apr 02, 2013 51.40 52.12 50.20 50.60 777,522 -0.26(-0.51%)
Apr 01, 2013 49.50 51.79 49.08 50.86 1,456,662 +1.22(+2.46%)
Mar 28, 2013 49.38 49.73 48.90 49.64 146,826 +0.19(+0.38%)
Mar 27, 2013 48.75 49.65 48.55 49.45 208,678 +0.27(+0.54%)
Mar 26, 2013 49.25 49.65 48.71 49.18 249,746 +0.05(+0.11%)
Mar 25, 2013 50.03 50.33 48.75 49.13 350,825 -0.38(-0.77%)
Mar 22, 2013 49.60 50.36 49.19 49.51 434,607 +0.50(+1.02%)
Mar 21, 2013 47.85 49.62 47.85 49.01 519,987 +0.85(+1.76%)
Mar 20, 2013 48.00 48.47 47.75 48.16 358,205 +0.47(+0.99%)
Mar 19, 2013 47.97 48.47 47.01 47.69 395,157 -0.11(-0.23%)
Mar 18, 2013 47.88 48.20 47.11 47.80 539,921 -0.36(-0.75%)
Mar 15, 2013 49.13 49.68 48.11 48.16 833,624 -1.22(-2.47%)
Mar 14, 2013 49.88 50.22 49.05 49.38 485,025 -0.38(-0.76%)
Mar 13, 2013 50.10 50.41 49.61 49.76 452,404 -0.32(-0.64%)
Mar 12, 2013 49.69 50.46 49.55 50.08 690,519 +0.25(+0.50%)
Mar 11, 2013 49.54 50.22 49.32 49.83 532,495 +0.10(+0.20%)
Mar 08, 2013 49.60 50.22 49.34 49.73 622,779 +0.48(+0.97%)
Mar 07, 2013 48.80 49.80 48.47 49.25 799,458 +0.38(+0.78%)
Mar 06, 2013 49.08 49.84 48.62 48.87 649,334 -0.26(-0.53%)
Mar 05, 2013 48.54 49.34 48.07 49.13 921,941 +1.10(+2.29%)
Mar 04, 2013 48.09 49.49 47.52 48.03 782,718 -0.66(-1.36%)
Mar 01, 2013 46.70 48.90 46.52 48.69 1,084,552 +1.10(+2.31%)
Feb 28, 2013 48.10 48.62 46.91 47.59 808,751 -0.91(-1.88%)
Feb 27, 2013 47.02 49.35 46.86 48.50 1,537,926 +2.13(+4.59%)
Feb 26, 2013 45.99 46.84 45.25 46.37 1,294,677 -0.97(-2.05%)
Feb 22, 2013 47.58 48.99 46.40 47.34 1,595,414 -0.26(-0.55%)
Feb 21, 2013 48.90 49.97 47.20 47.60 1,884,381 -1.50(-3.05%)
Feb 20, 2013 50.39 51.90 48.35 49.10 4,235,129 -3.34(-6.37%)
Feb 19, 2013 51.66 52.60 50.75 52.44 1,924,336 +1.34(+2.62%)
Feb 15, 2013 51.80 52.59 50.97 51.10 1,004,105 -0.39(-0.76%)
Feb 14, 2013 50.55 52.67 50.36 51.49 1,888,204 +1.64(+3.29%)
Feb 13, 2013 49.63 50.05 49.00 49.85 626,389 +0.33(+0.67%)
Feb 12, 2013 50.19 50.48 48.87 49.52 520,136 -0.43(-0.86%)
Feb 11, 2013 50.72 50.99 49.61 49.95 719,564 -0.74(-1.46%)
Feb 08, 2013 50.12 51.10 49.38 50.69 766,212 +0.55(+1.10%)
Feb 07, 2013 51.45 51.49 49.17 50.14 826,255 -0.84(-1.65%)
Feb 06, 2013 48.51 51.48 48.40 50.98 1,408,932 +2.77(+5.75%)
Feb 04, 2013 49.50 49.52 47.70 48.21 943,039 -1.44(-2.90%)
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.