Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 53.19 53.92 52.84 53.75 2,646,581 +0.22(+0.41%)
Mar 27, 2013 52.80 54.42 52.01 53.53 6,014,241 +1.68(+3.25%)
Mar 26, 2013 52.59 52.81 51.57 51.85 4,160,599 -0.28(-0.54%)
Mar 25, 2013 54.87 54.90 51.45 52.13 5,842,675 -2.49(-4.55%)
Mar 22, 2013 55.15 55.48 53.42 54.62 4,659,373 -0.61(-1.11%)
Mar 21, 2013 54.60 55.54 54.36 55.23 2,090,799 -0.18(-0.32%)
Mar 20, 2013 55.19 56.22 55.16 55.41 2,214,829 +0.44(+0.79%)
Mar 19, 2013 56.66 56.80 54.51 54.97 5,540,024 -1.43(-2.54%)
Mar 18, 2013 56.20 57.03 55.95 56.40 1,972,622 -0.74(-1.29%)
Mar 15, 2013 57.62 58.54 57.04 57.14 5,680,942 -0.85(-1.47%)
Mar 14, 2013 56.02 58.09 55.66 57.99 8,732,585 +2.54(+4.58%)
Mar 13, 2013 51.41 56.43 51.36 55.45 14,051,715 +4.14(+8.08%)
Mar 12, 2013 51.16 51.91 50.65 51.30 3,088,201 -0.07(-0.15%)
Mar 11, 2013 51.12 51.68 50.87 51.38 2,059,773 +0.57(+1.13%)
Mar 08, 2013 50.68 51.11 50.36 50.81 1,563,056 +0.46(+0.92%)
Mar 07, 2013 50.81 51.05 50.14 50.34 2,183,283 -0.29(-0.58%)
Mar 06, 2013 51.25 51.52 50.62 50.64 2,576,790 -0.38(-0.75%)
Mar 05, 2013 50.43 51.21 50.34 51.02 3,150,754 +0.89(+1.77%)
Mar 04, 2013 49.94 50.42 49.60 50.13 2,113,756 +0.01(+0.03%)
Mar 01, 2013 48.97 50.26 48.61 50.12 2,608,443 +1.17(+2.39%)
Feb 28, 2013 49.57 49.74 48.95 48.95 2,584,010 -0.67(-1.36%)
Feb 27, 2013 48.98 50.12 48.93 49.62 3,071,091 +0.70(+1.43%)
Feb 26, 2013 48.44 49.22 47.99 48.92 3,263,626 -0.40(-0.82%)
Feb 22, 2013 49.05 49.38 48.72 49.32 2,466,423 +0.77(+1.59%)
Feb 21, 2013 48.50 48.92 47.73 48.55 3,649,299 -0.06(-0.13%)
Feb 20, 2013 50.16 50.45 48.54 48.61 4,569,946 -1.58(-3.15%)
Feb 19, 2013 51.07 51.26 49.98 50.19 3,857,293 -0.88(-1.72%)
Feb 15, 2013 50.00 51.08 49.75 51.07 5,450,074 +1.07(+2.14%)
Feb 14, 2013 50.40 50.52 49.91 50.00 5,050,276 -0.61(-1.21%)
Feb 13, 2013 52.19 52.38 50.24 50.62 8,402,347 -1.65(-3.16%)
Feb 12, 2013 52.44 52.82 51.64 52.26 4,532,225 -0.23(-0.44%)
Feb 11, 2013 54.00 54.06 52.48 52.50 5,800,541 -1.47(-2.72%)
Feb 08, 2013 53.87 54.23 53.57 53.96 4,225,634 +0.10(+0.18%)
Feb 07, 2013 53.78 54.17 53.15 53.87 4,915,175 +0.10(+0.19%)
Feb 06, 2013 53.18 53.80 53.08 53.76 3,390,142 +0.65(+1.22%)
Feb 04, 2013 53.39 53.84 52.82 53.12 4,656,193 -0.57(-1.07%)
Feb 01, 2013 52.48 53.88 52.33 53.69 7,068,034 +1.57(+3.02%)
Jan 31, 2013 53.46 53.89 51.96 52.11 11,285,269 -0.80(-1.51%)
Jan 30, 2013 53.60 54.29 52.57 52.91 13,708,804 +0.35(+0.66%)
Jan 29, 2013 53.76 54.51 52.01 52.56 40,772,912 -14.43(-21.54%)
Jan 28, 2013 66.62 67.53 66.55 67.00 7,803,403 -0.46(-0.69%)
Jan 25, 2013 65.80 67.46 65.79 67.46 4,164,937 +2.25(+3.45%)
Jan 24, 2013 64.60 66.43 64.27 65.21 3,503,144 +0.87(+1.36%)
Jan 23, 2013 63.96 64.94 63.61 64.34 1,943,148 +1.12(+1.77%)
Jan 22, 2013 63.81 63.93 62.62 63.22 2,085,647 -0.70(-1.10%)
Jan 18, 2013 65.23 65.23 63.66 63.92 2,450,829 -1.06(-1.63%)
Jan 17, 2013 65.24 65.46 64.61 64.98 2,123,860 +0.08(+0.12%)
Jan 16, 2013 66.25 67.16 64.80 64.90 4,054,652 -1.68(-2.52%)
Jan 15, 2013 65.32 66.74 65.28 66.58 2,706,564 +0.41(+0.62%)
Jan 14, 2013 64.22 66.18 64.22 66.17 2,272,160 +1.02(+1.56%)
Jan 11, 2013 64.94 65.58 64.52 65.16 1,380,947 -0.22(-0.33%)
Jan 10, 2013 65.25 65.92 64.67 65.38 3,271,459 +0.73(+1.13%)
Jan 09, 2013 63.22 64.65 63.22 64.65 2,704,499 +1.44(+2.29%)
Jan 08, 2013 62.71 63.45 62.01 63.20 2,890,234 +0.50(+0.79%)
Jan 07, 2013 63.24 63.54 62.12 62.70 1,861,317 -0.81(-1.28%)
Jan 04, 2013 62.95 63.75 62.11 63.51 2,525,952 +0.87(+1.38%)
Jan 03, 2013 64.54 64.59 62.29 62.65 2,771,864 -2.04(-3.15%)
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.