Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 51.25 54.89 51.07 54.07 2,214,115 +1.66(+3.16%)
Jun 27, 2013 52.11 53.06 51.75 52.42 0 +1.32(+2.58%)
Jun 26, 2013 51.65 52.25 51.07 51.10 1,645,494 -2.75(-5.10%)
Jun 25, 2013 53.14 54.93 52.58 53.85 1,375,442 +0.62(+1.16%)
Jun 24, 2013 54.13 54.40 52.71 53.23 1,684,631 -3.14(-5.56%)
Jun 21, 2013 55.80 56.99 54.51 56.37 2,554,644 +0.88(+1.59%)
Jun 20, 2013 57.03 57.30 54.90 55.49 1,527,758 -3.85(-6.49%)
Jun 19, 2013 60.89 61.73 59.14 59.34 983,550 -2.01(-3.28%)
Jun 18, 2013 62.15 62.35 61.26 61.35 0 -1.84(-2.91%)
Jun 17, 2013 63.58 63.98 62.51 63.19 0 -0.46(-0.73%)
Jun 14, 2013 64.31 64.97 63.54 63.66 0 -0.13(-0.20%)
Jun 13, 2013 63.59 63.92 62.84 63.78 771,449 +0.08(+0.13%)
Jun 12, 2013 63.74 64.25 63.33 63.70 663,271 -0.04(-0.07%)
Jun 11, 2013 63.85 65.39 63.64 63.74 973,609 -1.81(-2.76%)
Jun 10, 2013 65.88 66.34 65.18 65.55 0 +0.24(+0.36%)
Jun 07, 2013 65.96 66.61 65.10 65.31 0 -1.50(-2.25%)
Jun 06, 2013 65.51 67.09 64.92 66.82 0 +1.09(+1.66%)
Jun 05, 2013 65.38 66.53 65.07 65.73 567,242 -0.49(-0.74%)
Jun 04, 2013 67.28 67.42 65.41 66.22 0 -1.61(-2.37%)
Jun 03, 2013 66.33 68.02 65.73 67.82 819,104 +1.60(+2.41%)
May 31, 2013 67.96 68.00 65.83 66.22 1,312,755 -0.79(-1.17%)
May 30, 2013 65.88 67.25 65.51 67.01 1,511,703 +2.95(+4.60%)
May 29, 2013 62.71 64.21 62.52 64.06 1,074,304 +2.75(+4.49%)
May 28, 2013 62.70 63.18 60.72 61.31 827,353 -0.85(-1.37%)
May 24, 2013 63.50 64.15 61.57 62.16 0 -1.86(-2.90%)
May 23, 2013 63.59 64.49 63.48 64.01 1,041,145 +1.34(+2.15%)
May 22, 2013 63.66 65.42 61.95 62.67 0 +0.25(+0.40%)
May 21, 2013 61.75 63.50 61.48 62.42 1,294,294 -0.12(-0.19%)
May 20, 2013 60.04 62.79 59.59 62.54 1,305,196 +2.49(+4.14%)
May 17, 2013 61.34 61.35 60.02 60.05 0 -2.23(-3.58%)
May 16, 2013 60.23 63.36 60.16 62.28 1,093,673 +1.78(+2.94%)
May 15, 2013 61.42 61.99 60.49 60.49 910,949 -3.87(-6.02%)
May 13, 2013 65.65 65.81 64.23 64.37 656,866 -1.69(-2.56%)
May 10, 2013 65.59 66.14 64.29 66.06 0 -1.37(-2.03%)
May 09, 2013 66.57 68.50 66.43 67.43 1,017,187 -0.23(-0.34%)
May 08, 2013 66.17 67.66 65.74 67.65 899,197 +2.42(+3.71%)
May 07, 2013 64.70 65.44 64.14 65.23 1,126,199 -0.54(-0.82%)
May 06, 2013 66.06 66.33 65.53 65.78 636,613 +0.13(+0.19%)
May 03, 2013 66.45 66.70 65.58 65.65 0 -0.22(-0.33%)
May 02, 2013 65.94 66.82 65.53 65.87 0 -0.41(-0.62%)
May 01, 2013 67.54 67.89 65.48 66.28 1,478,117 -2.00(-2.92%)
Apr 30, 2013 65.90 68.41 65.12 68.27 1,703,302 +0.29(+0.43%)
Apr 29, 2013 67.74 68.65 67.38 67.98 853,095 +1.24(+1.85%)
Apr 26, 2013 68.30 67.86 66.49 66.74 1,201,918 -1.12(-1.65%)
Apr 25, 2013 67.78 69.18 66.95 67.86 1,625,189 +0.92(+1.37%)
Apr 24, 2013 63.35 67.35 63.24 66.94 1,740,140 +5.03(+8.13%)
Apr 23, 2013 61.40 62.14 61.02 61.91 1,275,050 -0.70(-1.12%)
Apr 22, 2013 61.80 62.64 61.32 62.61 1,298,541 +2.87(+4.81%)
Apr 19, 2013 60.18 60.28 58.21 59.74 1,057,323 +1.08(+1.84%)
Apr 18, 2013 57.51 59.46 57.12 58.66 1,455,629 +2.82(+5.05%)
Apr 17, 2013 58.56 59.33 55.52 55.84 1,730,585 -2.87(-4.89%)
Apr 16, 2013 60.66 60.66 58.10 58.71 1,836,440 +1.08(+1.87%)
Apr 15, 2013 58.73 59.40 57.19 57.64 2,575,112 -5.20(-8.28%)
Apr 12, 2013 65.41 65.48 62.71 62.84 1,447,608 -3.21(-4.85%)
Apr 11, 2013 67.01 67.74 65.98 66.04 742,270 -1.90(-2.80%)
Apr 10, 2013 68.72 69.16 67.70 67.95 449,513 -1.35(-1.95%)
Apr 09, 2013 67.80 70.00 67.57 69.30 898,510 +2.09(+3.11%)
Apr 08, 2013 67.72 68.10 66.90 67.21 527,766 -0.48(-0.72%)
Apr 05, 2013 67.84 68.64 67.25 67.70 1,193,646 +0.64(+0.96%)
Apr 04, 2013 65.72 67.27 65.16 67.05 1,003,908 +0.59(+0.89%)
Apr 03, 2013 69.00 69.36 65.88 66.46 875,651 -2.78(-4.01%)
Apr 02, 2013 70.55 70.69 69.12 69.24 527,816 -1.76(-2.48%)
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.