Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 53.27 54.45 53.22 53.48 168,706 +0.07(+0.13%)
May 30, 2013 53.58 53.98 52.99 53.41 138,693 +0.16(+0.30%)
May 29, 2013 53.83 53.95 52.92 53.25 189,776 -1.02(-1.88%)
May 28, 2013 54.76 54.89 53.75 54.27 421,570 +0.22(+0.41%)
May 24, 2013 55.03 55.03 53.79 54.05 458,004 -1.37(-2.47%)
May 23, 2013 54.38 56.00 53.38 55.42 1,012,967 -1.72(-3.01%)
May 22, 2013 56.35 57.22 56.22 57.14 590,716 +0.64(+1.13%)
May 21, 2013 55.85 56.62 55.75 56.50 440,661 +0.69(+1.24%)
May 20, 2013 54.36 55.82 53.70 55.81 237,727 +1.43(+2.63%)
May 17, 2013 53.71 54.93 53.71 54.38 175,057 +0.94(+1.76%)
May 16, 2013 53.65 53.99 53.25 53.44 207,686 -0.35(-0.65%)
May 15, 2013 53.52 54.08 53.32 53.79 187,017 +1.42(+2.71%)
May 13, 2013 52.55 52.65 52.05 52.37 209,429 -0.22(-0.42%)
May 10, 2013 51.30 52.98 51.09 52.59 369,247 +1.27(+2.47%)
May 09, 2013 51.10 51.67 50.60 51.32 422,258 +1.01(+2.01%)
May 08, 2013 49.69 50.35 49.52 50.31 238,020 +0.55(+1.11%)
May 07, 2013 49.14 49.97 48.86 49.76 395,880 +0.66(+1.34%)
May 06, 2013 49.02 49.19 48.56 49.10 227,785 +0.00(+0.00%)
May 03, 2013 47.73 49.28 47.11 49.10 350,938 +1.99(+4.22%)
May 02, 2013 47.18 47.38 46.72 47.11 347,432 +0.07(+0.15%)
May 01, 2013 48.31 48.45 47.03 47.04 187,819 -1.51(-3.11%)
Apr 30, 2013 47.78 48.58 47.78 48.55 75,721 +0.68(+1.42%)
Apr 29, 2013 48.15 48.59 47.74 47.87 132,197 -0.15(-0.31%)
Apr 26, 2013 48.40 48.47 47.81 48.02 105,297 -0.45(-0.93%)
Apr 25, 2013 47.08 49.16 46.95 48.47 245,369 +1.70(+3.63%)
Apr 24, 2013 46.98 47.05 46.20 46.77 139,277 -0.24(-0.51%)
Apr 23, 2013 46.62 47.48 46.47 47.01 182,252 +0.74(+1.60%)
Apr 22, 2013 46.37 46.37 45.15 46.27 137,528 +0.00(+0.00%)
Apr 19, 2013 45.58 46.55 45.38 46.27 137,261 +0.76(+1.67%)
Apr 18, 2013 46.02 46.13 44.80 45.51 352,050 -0.52(-1.13%)
Apr 17, 2013 46.58 46.76 45.82 46.03 138,984 -0.87(-1.86%)
Apr 16, 2013 46.45 47.23 46.17 46.90 181,974 +0.62(+1.34%)
Apr 15, 2013 47.94 47.94 45.94 46.28 264,783 -1.88(-3.90%)
Apr 12, 2013 48.48 48.67 47.81 48.16 122,482 -0.65(-1.33%)
Apr 11, 2013 47.75 49.25 47.75 48.81 378,356 +1.05(+2.20%)
Apr 10, 2013 46.77 47.89 46.74 47.76 233,607 +1.06(+2.27%)
Apr 09, 2013 46.89 47.07 46.45 46.70 187,295 -0.24(-0.51%)
Apr 08, 2013 46.81 47.45 46.72 46.94 186,671 -0.04(-0.09%)
Apr 05, 2013 46.87 47.29 46.63 46.98 118,368 -0.60(-1.26%)
Apr 04, 2013 45.94 47.58 45.94 47.58 277,006 +1.66(+3.61%)
Apr 03, 2013 46.40 46.70 45.60 45.92 241,090 -0.38(-0.82%)
Apr 02, 2013 46.50 47.01 46.28 46.30 273,045 +0.29(+0.63%)
Apr 01, 2013 46.76 47.36 45.91 46.01 251,276 -0.64(-1.37%)
Mar 28, 2013 46.79 47.20 46.45 46.65 284,538 -0.02(-0.04%)
Mar 27, 2013 46.55 46.78 46.09 46.67 364,440 -0.26(-0.55%)
Mar 26, 2013 47.75 47.79 46.63 46.93 232,236 -0.41(-0.87%)
Mar 25, 2013 48.01 48.23 47.02 47.34 223,082 -0.40(-0.84%)
Mar 22, 2013 48.20 48.31 47.61 47.74 184,359 -0.41(-0.85%)
Mar 21, 2013 48.16 48.50 47.75 48.15 170,282 -0.33(-0.68%)
Mar 20, 2013 47.75 48.53 47.35 48.48 224,570 +1.10(+2.32%)
Mar 19, 2013 48.63 48.66 47.02 47.38 307,713 -0.95(-1.97%)
Mar 18, 2013 48.41 48.62 47.72 48.33 240,176 -0.55(-1.13%)
Mar 15, 2013 48.77 48.93 48.02 48.88 541,753 +0.14(+0.29%)
Mar 14, 2013 47.19 48.91 46.46 48.74 527,972 +1.47(+3.11%)
Mar 13, 2013 46.32 47.40 46.16 47.27 298,384 +1.11(+2.40%)
Mar 12, 2013 46.67 46.87 45.88 46.16 248,815 -0.69(-1.47%)
Mar 11, 2013 46.23 46.89 45.89 46.85 377,008 +0.62(+1.34%)
Mar 08, 2013 45.01 46.25 44.77 46.23 230,141 +1.34(+2.99%)
Mar 07, 2013 44.62 45.15 43.99 44.89 213,628 +0.44(+0.99%)
Mar 06, 2013 45.00 45.26 44.38 44.45 160,131 -0.45(-1.00%)
Mar 05, 2013 44.76 44.98 44.47 44.90 255,355 +0.52(+1.17%)
Mar 04, 2013 44.33 44.82 43.83 44.38 351,232 -0.17(-0.38%)
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.