Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 63.00 65.07 62.88 63.80 699,066 +0.20(+0.31%)
May 30, 2013 63.63 65.40 63.45 63.60 0 -0.14(-0.22%)
May 29, 2013 62.25 64.13 62.25 63.74 628,743 +0.69(+1.09%)
May 28, 2013 63.43 63.69 61.69 63.05 886,831 +1.08(+1.74%)
May 24, 2013 61.98 62.84 61.00 61.97 0 +0.17(+0.28%)
May 23, 2013 61.00 62.52 59.00 61.80 865,294 -0.56(-0.90%)
May 22, 2013 63.23 64.40 61.66 62.36 0 -2.47(-3.81%)
May 21, 2013 64.84 65.99 64.26 64.83 0 -0.18(-0.28%)
May 20, 2013 64.58 66.00 64.58 65.01 0 +0.38(+0.59%)
May 17, 2013 64.40 65.63 63.85 64.63 0 +1.17(+1.84%)
May 16, 2013 61.16 64.54 61.02 63.46 1,335,949 +0.41(+0.65%)
May 15, 2013 65.85 66.69 62.31 63.05 2,121,278 +5.76(+10.05%)
May 13, 2013 59.71 59.73 57.25 57.29 0 -1.50(-2.55%)
May 10, 2013 55.37 59.98 55.25 58.79 0 +3.30(+5.95%)
May 09, 2013 53.20 56.36 52.74 55.49 0 +3.53(+6.79%)
May 08, 2013 50.22 53.88 49.70 51.96 3,716,186 -1.15(-2.17%)
May 07, 2013 56.40 56.60 52.08 53.11 2,458,226 -1.87(-3.40%)
May 06, 2013 54.50 56.62 54.45 54.98 1,851,588 +0.98(+1.81%)
May 03, 2013 53.35 54.00 53.17 54.00 0 +1.18(+2.23%)
May 02, 2013 53.02 53.32 52.18 52.82 0 +0.34(+0.65%)
May 01, 2013 54.50 54.69 52.32 52.48 485,391 -1.36(-2.53%)
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%)
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.