Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 56.84 58.17 56.70 57.35 7,560,507 +0.44(+0.78%)
May 30, 2013 56.71 57.00 56.15 56.90 0 +0.38(+0.68%)
May 29, 2013 56.89 57.71 56.13 56.52 2,005,597 -0.66(-1.15%)
May 28, 2013 55.64 57.24 55.39 57.18 2,848,112 +2.32(+4.23%)
May 24, 2013 54.90 55.15 54.07 54.86 0 -0.33(-0.60%)
May 23, 2013 54.29 55.62 52.53 55.19 0 +0.49(+0.89%)
May 22, 2013 55.37 56.53 54.25 54.70 0 -0.74(-1.33%)
May 21, 2013 55.76 56.22 55.04 55.44 0 -0.26(-0.46%)
May 20, 2013 53.42 56.03 53.26 55.70 0 +2.45(+4.59%)
May 17, 2013 53.04 53.78 52.69 53.25 0 +0.76(+1.44%)
May 16, 2013 52.94 53.70 52.16 52.49 2,547,799 -0.29(-0.56%)
May 15, 2013 51.58 53.59 51.50 52.79 0 +4.06(+8.34%)
May 13, 2013 47.74 49.19 47.39 48.72 0 +0.84(+1.76%)
May 10, 2013 46.41 48.29 46.38 47.88 0 +1.65(+3.56%)
May 09, 2013 46.76 47.22 46.03 46.23 0 -0.44(-0.95%)
May 08, 2013 47.43 48.53 45.99 46.68 4,932,267 -2.24(-4.58%)
May 07, 2013 49.75 50.51 48.08 48.92 3,256,467 -0.14(-0.29%)
May 06, 2013 49.14 49.40 48.76 49.06 2,218,196 -0.12(-0.24%)
May 03, 2013 48.21 49.48 47.59 49.18 0 +1.59(+3.35%)
May 02, 2013 46.15 47.61 46.15 47.59 0 +1.24(+2.69%)
May 01, 2013 46.71 47.13 46.14 46.34 0 -0.42(-0.89%)
Apr 30, 2013 47.19 47.58 46.58 46.76 0 -0.44(-0.92%)
Apr 29, 2013 47.75 48.02 46.46 47.19 2,134,444 -0.58(-1.21%)
Apr 26, 2013 47.80 48.73 46.98 47.77 3,416,232 +0.63(+1.34%)
Apr 25, 2013 45.65 47.48 45.62 47.14 2,385,943 +1.49(+3.25%)
Apr 24, 2013 46.34 46.78 45.35 45.66 1,254,348 -0.85(-1.84%)
Apr 23, 2013 45.72 46.73 45.68 46.51 887,839 +1.08(+2.37%)
Apr 22, 2013 45.61 45.84 44.77 45.43 835,338 +0.00(+0.00%)
Apr 19, 2013 45.56 46.08 45.02 45.43 876,424 -0.23(-0.51%)
Apr 18, 2013 46.41 46.64 45.31 45.66 1,365,577 -0.73(-1.58%)
Apr 17, 2013 46.37 46.72 45.42 46.40 1,909,883 -0.68(-1.45%)
Apr 16, 2013 46.15 47.10 46.11 47.08 1,760,512 +1.23(+2.68%)
Apr 15, 2013 46.97 47.58 45.44 45.85 3,600,244 -0.83(-1.77%)
Apr 12, 2013 46.11 46.86 45.89 46.68 1,239,072 +0.53(+1.16%)
Apr 11, 2013 44.62 46.55 44.56 46.14 2,235,094 +1.62(+3.63%)
Apr 10, 2013 43.27 44.62 43.05 44.53 2,565,276 +1.58(+3.69%)
Apr 09, 2013 43.31 43.61 42.85 42.94 1,478,251 -0.35(-0.80%)
Apr 08, 2013 43.45 44.00 42.93 43.29 1,431,042 -0.18(-0.41%)
Apr 05, 2013 43.60 44.03 42.94 43.47 1,619,123 -0.57(-1.29%)
Apr 04, 2013 43.46 44.29 43.26 44.04 1,534,712 +0.36(+0.83%)
Apr 03, 2013 45.02 45.02 43.36 43.67 2,767,518 -1.24(-2.77%)
Apr 02, 2013 46.02 46.02 44.58 44.92 3,053,240 -1.06(-2.30%)
Apr 01, 2013 46.71 48.15 45.78 45.98 1,906,756 -0.73(-1.56%)
Mar 28, 2013 46.46 47.04 46.37 46.70 1,163,064 +0.28(+0.61%)
Mar 27, 2013 46.27 46.89 45.67 46.42 1,008,346 -0.21(-0.46%)
Mar 26, 2013 47.33 47.33 46.18 46.63 1,412,499 +0.18(+0.38%)
Mar 25, 2013 47.07 47.58 46.36 46.46 1,013,590 -0.23(-0.50%)
Mar 22, 2013 46.30 46.76 46.21 46.69 1,211,306 +0.67(+1.45%)
Mar 21, 2013 46.74 47.13 45.92 46.02 2,402,340 -1.32(-2.80%)
Mar 20, 2013 46.66 47.53 46.66 47.34 1,483,162 +0.84(+1.80%)
Mar 19, 2013 46.70 47.45 45.86 46.51 1,412,653 -0.12(-0.25%)
Mar 18, 2013 46.35 47.50 45.98 46.62 1,234,826 +0.03(+0.06%)
Mar 15, 2013 46.66 47.78 46.45 46.60 2,986,533 -0.17(-0.36%)
Mar 14, 2013 46.69 47.50 46.36 46.77 1,666,926 +0.18(+0.38%)
Mar 13, 2013 45.48 46.78 45.15 46.59 2,291,301 +1.10(+2.42%)
Mar 12, 2013 45.66 45.89 45.01 45.49 2,003,156 -0.22(-0.49%)
Mar 11, 2013 45.43 45.91 44.69 45.71 1,375,429 +0.33(+0.73%)
Mar 08, 2013 45.15 45.66 44.96 45.38 1,722,425 +0.39(+0.87%)
Mar 07, 2013 43.21 45.49 42.77 44.99 4,082,387 +1.74(+4.03%)
Mar 06, 2013 42.69 45.25 42.60 43.25 5,428,109 +0.84(+1.99%)
Mar 05, 2013 40.72 42.54 40.60 42.40 2,908,790 +1.93(+4.77%)
Mar 04, 2013 40.39 40.60 39.80 40.47 2,071,002 -0.10(-0.24%)
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.