Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 53.54 55.70 52.95 55.37 895,771 +1.87(+3.49%)
Jun 27, 2013 52.36 53.83 52.13 53.51 0 +1.87(+3.62%)
Jun 26, 2013 50.65 51.67 50.40 51.64 0 +1.69(+3.39%)
Jun 25, 2013 49.82 50.25 49.59 49.95 0 +0.69(+1.41%)
Jun 24, 2013 50.03 50.12 48.05 49.25 0 -1.79(-3.50%)
Jun 21, 2013 52.50 52.51 50.86 51.04 606,793 -1.07(-2.05%)
Jun 20, 2013 52.81 53.51 51.71 52.11 0 -1.46(-2.72%)
Jun 19, 2013 54.73 55.22 53.49 53.57 370,097 -1.16(-2.11%)
Jun 18, 2013 54.73 54.94 54.49 54.72 0 +0.31(+0.56%)
Jun 17, 2013 54.08 54.78 54.07 54.42 0 +0.95(+1.77%)
Jun 14, 2013 53.81 53.94 53.02 53.47 0 -0.26(-0.49%)
Jun 13, 2013 53.13 54.08 52.45 53.73 743,191 +0.32(+0.59%)
Jun 12, 2013 55.60 55.87 52.90 53.42 699,765 -1.59(-2.88%)
Jun 11, 2013 55.20 55.77 54.90 55.01 434,877 -1.04(-1.86%)
Jun 10, 2013 56.12 56.41 55.85 56.05 0 +0.11(+0.19%)
Jun 07, 2013 55.73 55.96 55.30 55.94 0 +0.73(+1.32%)
Jun 06, 2013 54.36 55.32 53.91 55.22 0 +0.53(+0.96%)
Jun 05, 2013 55.41 56.10 54.65 54.69 0 -0.86(-1.55%)
Jun 04, 2013 55.38 56.40 55.27 55.55 0 -0.03(-0.05%)
Jun 03, 2013 56.00 56.11 54.72 55.57 451,125 -0.46(-0.83%)
May 31, 2013 56.21 57.05 56.04 56.04 875,873 +0.01(+0.02%)
May 30, 2013 55.45 56.24 54.86 56.03 0 +0.93(+1.69%)
May 29, 2013 55.72 55.72 54.80 55.10 537,410 -0.82(-1.46%)
May 28, 2013 55.27 56.00 55.26 55.92 522,224 +1.52(+2.79%)
May 24, 2013 54.05 54.43 53.74 54.40 0 +0.46(+0.86%)
May 23, 2013 52.35 54.01 51.82 53.94 0 +0.49(+0.92%)
May 22, 2013 54.82 55.76 53.39 53.44 484,683 -1.33(-2.43%)
May 21, 2013 54.90 55.08 54.14 54.78 0 -0.37(-0.67%)
May 20, 2013 54.17 55.55 53.28 55.15 658,102 +3.06(+5.87%)
May 17, 2013 51.41 52.38 51.24 52.09 0 +1.18(+2.32%)
May 16, 2013 53.47 53.47 48.98 50.90 1,106,403 -2.06(-3.89%)
May 15, 2013 52.30 53.85 52.20 52.96 961,041 +1.98(+3.89%)
May 13, 2013 50.50 51.57 50.50 50.98 0 +0.17(+0.33%)
May 10, 2013 51.24 51.99 50.62 50.82 0 -0.53(-1.02%)
May 09, 2013 50.63 52.45 50.18 51.34 0 +0.03(+0.05%)
May 08, 2013 51.08 51.66 50.49 51.31 0 +0.40(+0.79%)
May 07, 2013 51.18 51.18 50.62 50.91 0 +0.04(+0.09%)
May 06, 2013 50.37 51.17 50.14 50.87 0 +0.61(+1.22%)
May 03, 2013 50.05 50.32 49.86 50.25 0 +0.39(+0.79%)
May 02, 2013 49.09 50.20 49.06 49.86 0 +0.95(+1.94%)
May 01, 2013 49.27 49.33 48.84 48.91 0 -0.52(-1.05%)
Apr 30, 2013 49.02 49.43 48.26 49.43 0 +0.51(+1.04%)
Apr 29, 2013 48.73 49.51 48.48 48.92 433,514 +0.80(+1.66%)
Apr 26, 2013 47.89 48.39 48.00 48.12 204,925 -0.12(-0.25%)
Apr 25, 2013 48.02 48.35 47.60 48.25 0 +0.42(+0.88%)
Apr 24, 2013 46.76 47.89 46.65 47.83 0 +0.94(+2.00%)
Apr 23, 2013 45.70 47.12 45.37 46.89 532,305 +0.98(+2.14%)
Apr 22, 2013 45.91 46.13 45.08 45.91 299,661 +0.08(+0.17%)
Apr 19, 2013 45.83 46.59 45.62 45.83 320,979 +0.29(+0.64%)
Apr 18, 2013 45.58 45.76 45.00 45.54 352,936 -0.09(-0.19%)
Apr 17, 2013 45.57 46.13 45.54 45.63 541,492 -0.16(-0.34%)
Apr 16, 2013 46.02 46.21 45.13 45.78 442,752 +0.42(+0.93%)
Apr 15, 2013 46.20 46.52 45.32 45.36 577,491 -1.38(-2.94%)
Apr 12, 2013 46.88 46.98 46.21 46.74 787,568 -0.02(-0.04%)
Apr 11, 2013 48.10 48.19 46.41 46.76 992,214 -1.34(-2.79%)
Apr 10, 2013 48.28 48.58 47.90 48.10 384,858 +0.11(+0.22%)
Apr 09, 2013 48.34 48.34 47.37 47.99 384,590 -0.01(-0.02%)
Apr 08, 2013 47.80 48.30 47.61 48.00 338,805 +0.02(+0.04%)
Apr 05, 2013 47.94 48.40 47.49 47.98 300,654 -0.37(-0.76%)
Apr 04, 2013 47.85 48.46 47.06 48.35 412,386 +0.73(+1.53%)
Apr 03, 2013 48.72 49.04 47.38 47.62 865,704 -1.20(-2.46%)
Apr 02, 2013 48.83 49.04 48.16 48.83 655,230 +0.54(+1.13%)
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.