Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 56.27 56.87 55.91 55.98 201,366 -0.30(-0.53%)
Jul 30, 2013 56.28 56.41 55.65 56.28 116,902 +0.07(+0.12%)
Jul 29, 2013 55.65 56.42 55.33 56.21 136,785 +0.41(+0.73%)
Jul 26, 2013 55.52 55.80 54.92 55.80 81,476 +0.10(+0.18%)
Jul 25, 2013 55.41 55.75 54.45 55.70 219,994 +0.13(+0.23%)
Jul 24, 2013 56.40 56.40 55.25 55.57 115,359 -0.73(-1.30%)
Jul 23, 2013 56.55 56.65 56.04 56.30 136,109 -0.12(-0.21%)
Jul 22, 2013 55.63 56.63 55.48 56.42 213,723 +0.64(+1.15%)
Jul 19, 2013 55.86 55.92 55.03 55.78 127,427 -0.08(-0.14%)
Jul 18, 2013 55.22 55.99 55.16 55.86 226,504 +1.18(+2.15%)
Jul 17, 2013 55.15 55.15 54.37 54.68 91,741 -0.08(-0.14%)
Jul 16, 2013 55.28 55.47 54.49 54.76 154,098 -0.48(-0.87%)
Jul 15, 2013 54.92 55.30 54.92 55.24 106,729 +0.36(+0.66%)
Jul 12, 2013 55.60 56.00 54.54 54.88 262,757 -0.91(-1.63%)
Jul 11, 2013 55.00 55.87 54.83 55.79 364,606 +0.83(+1.51%)
Jul 10, 2013 54.54 55.03 54.22 54.96 199,190 +0.38(+0.70%)
Jul 09, 2013 54.78 54.67 54.05 54.58 209,531 +0.01(+0.02%)
Jul 08, 2013 54.16 54.59 53.81 54.57 153,322 +0.46(+0.85%)
Jul 05, 2013 53.56 54.36 52.73 54.11 151,542 +1.26(+2.38%)
Jul 03, 2013 53.01 53.17 52.34 52.85 54,556 -0.26(-0.49%)
Jul 02, 2013 52.91 53.40 52.53 53.11 127,065 +0.21(+0.40%)
Jul 01, 2013 52.39 53.51 52.26 52.90 220,899 +0.88(+1.69%)
Jun 28, 2013 51.68 52.47 51.68 52.02 364,580 +0.10(+0.19%)
Jun 27, 2013 52.04 52.29 51.85 51.92 257,451 +0.38(+0.74%)
Jun 26, 2013 52.00 52.28 51.44 51.54 159,553 -0.04(-0.08%)
Jun 25, 2013 51.35 51.99 51.10 51.58 138,416 +0.63(+1.24%)
Jun 24, 2013 51.37 51.76 50.89 50.95 261,641 -0.98(-1.89%)
Jun 21, 2013 51.91 52.23 51.53 51.93 322,497 +0.17(+0.33%)
Jun 20, 2013 52.37 52.42 51.57 51.76 285,511 -1.18(-2.23%)
Jun 19, 2013 53.50 53.63 52.89 52.94 229,305 -0.56(-1.05%)
Jun 18, 2013 53.47 53.81 52.81 53.50 310,332 +0.02(+0.04%)
Jun 17, 2013 54.23 54.35 53.04 53.48 239,765 -0.44(-0.82%)
Jun 14, 2013 54.83 54.83 53.45 53.92 165,173 -0.91(-1.66%)
Jun 13, 2013 54.92 55.03 54.03 54.83 285,355 +0.08(+0.15%)
Jun 12, 2013 55.27 55.39 54.54 54.75 134,473 -0.22(-0.40%)
Jun 11, 2013 55.21 55.47 54.68 54.97 89,120 -0.74(-1.33%)
Jun 10, 2013 55.64 55.88 55.22 55.71 154,571 +0.51(+0.92%)
Jun 07, 2013 55.54 55.54 54.59 55.20 227,919 +0.15(+0.27%)
Jun 06, 2013 53.78 55.09 53.64 55.05 214,189 +1.19(+2.21%)
Jun 05, 2013 54.15 54.79 53.58 53.86 208,107 -0.56(-1.03%)
Jun 04, 2013 54.09 54.77 53.61 54.42 182,149 +0.29(+0.54%)
Jun 03, 2013 53.57 54.23 53.02 54.13 295,600 +0.65(+1.22%)
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%)
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.