Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 56.01 57.94 54.42 57.58 14,829,602 +1.23(+2.18%)
Jun 27, 2013 56.85 57.20 56.18 56.35 6,534,547 +0.42(+0.76%)
Jun 26, 2013 55.03 56.17 54.97 55.93 6,291,964 +1.32(+2.42%)
Jun 25, 2013 54.64 55.15 54.21 54.61 6,027,842 +0.40(+0.73%)
Jun 24, 2013 54.40 54.72 53.63 54.21 5,246,943 -0.56(-1.02%)
Jun 21, 2013 55.00 55.50 54.32 54.77 5,581,859 -0.19(-0.35%)
Jun 20, 2013 55.46 55.73 54.84 54.96 5,432,012 -0.88(-1.57%)
Jun 19, 2013 56.19 56.37 55.82 55.84 5,099,933 -0.36(-0.64%)
Jun 18, 2013 55.92 56.29 55.72 56.20 5,015,595 +0.19(+0.34%)
Jun 17, 2013 56.41 56.72 55.90 56.01 4,154,111 +0.05(+0.08%)
Jun 14, 2013 55.73 56.43 55.71 55.97 2,887,563 +0.12(+0.21%)
Jun 13, 2013 55.43 55.99 55.19 55.85 4,333,216 +0.32(+0.57%)
Jun 12, 2013 56.58 56.58 55.48 55.53 3,009,304 -0.67(-1.19%)
Jun 11, 2013 56.34 56.91 56.04 56.20 3,063,413 -0.80(-1.41%)
Jun 10, 2013 56.89 57.40 56.73 57.01 3,030,128 +0.26(+0.46%)
Jun 07, 2013 56.50 57.05 56.29 56.74 2,948,442 +0.53(+0.95%)
Jun 06, 2013 55.83 56.23 55.35 56.21 2,633,048 +0.37(+0.66%)
Jun 05, 2013 56.61 56.91 55.70 55.84 3,431,136 -0.93(-1.64%)
Jun 04, 2013 57.20 57.48 56.35 56.77 3,752,583 -0.23(-0.40%)
Jun 03, 2013 55.70 57.04 55.26 57.00 5,607,527 +1.24(+2.22%)
May 31, 2013 56.25 57.10 55.76 55.76 4,130,240 -0.68(-1.20%)
May 30, 2013 56.92 57.24 56.42 56.44 3,292,764 -0.28(-0.49%)
May 29, 2013 56.70 56.93 56.24 56.72 3,063,058 -0.32(-0.55%)
May 28, 2013 57.29 57.78 56.81 57.03 4,318,487 +0.44(+0.78%)
May 24, 2013 56.48 56.66 55.48 56.59 4,170,721 -0.49(-0.85%)
May 23, 2013 57.66 57.82 56.86 57.08 4,786,486 -1.01(-1.74%)
May 22, 2013 58.80 59.10 57.76 58.09 4,602,166 -0.70(-1.20%)
May 21, 2013 58.89 58.99 58.56 58.79 3,588,640 -0.09(-0.15%)
May 20, 2013 58.82 59.03 58.63 58.88 3,030,861 +0.01(+0.02%)
May 17, 2013 58.10 58.98 58.04 58.87 3,450,650 +0.79(+1.37%)
May 16, 2013 59.27 59.55 57.82 58.08 4,265,710 -1.25(-2.11%)
May 15, 2013 59.28 59.48 58.99 59.33 2,934,260 +1.06(+1.83%)
May 13, 2013 58.14 58.40 57.97 58.27 2,097,341 -0.10(-0.17%)
May 10, 2013 57.55 58.40 57.38 58.37 3,687,772 +0.92(+1.60%)
May 09, 2013 57.59 58.16 57.36 57.45 2,459,729 -0.14(-0.25%)
May 08, 2013 57.41 57.78 57.38 57.59 3,465,270 -0.01(-0.02%)
May 07, 2013 57.85 58.01 57.51 57.60 3,494,161 -0.05(-0.08%)
May 06, 2013 58.04 58.18 57.48 57.64 2,636,233 -0.53(-0.91%)
May 03, 2013 57.39 58.39 57.07 58.18 3,857,090 +1.11(+1.94%)
May 02, 2013 57.23 57.29 56.73 57.07 3,109,674 -0.04(-0.06%)
May 01, 2013 57.28 57.94 56.96 57.10 4,396,236 -0.22(-0.38%)
Apr 30, 2013 56.54 57.47 56.47 57.32 5,603,288 +0.87(+1.55%)
Apr 29, 2013 55.88 56.61 55.54 56.45 3,243,047 +0.67(+1.20%)
Apr 26, 2013 56.02 56.00 55.50 55.78 2,677,695 -0.16(-0.29%)
Apr 25, 2013 55.54 56.32 55.49 55.94 2,424,277 +0.49(+0.88%)
Apr 24, 2013 55.74 55.88 55.34 55.45 2,312,316 -0.14(-0.24%)
Apr 23, 2013 55.54 55.81 55.19 55.59 3,395,337 +0.29(+0.52%)
Apr 22, 2013 55.06 55.42 54.64 55.30 3,288,673 +0.40(+0.72%)
Apr 19, 2013 54.60 55.01 54.32 54.90 3,757,805 +0.67(+1.23%)
Apr 18, 2013 54.95 55.16 53.80 54.24 3,337,725 -0.65(-1.18%)
Apr 17, 2013 54.23 55.26 54.08 54.89 5,790,479 +0.36(+0.66%)
Apr 16, 2013 54.10 54.55 53.78 54.53 3,306,821 +0.75(+1.39%)
Apr 15, 2013 54.49 54.91 53.78 53.78 3,696,391 -0.82(-1.50%)
Apr 12, 2013 55.04 55.18 54.46 54.60 3,073,273 -0.56(-1.01%)
Apr 11, 2013 54.41 55.32 54.35 55.16 4,876,319 +0.82(+1.51%)
Apr 10, 2013 54.00 54.57 54.00 54.34 3,301,684 +0.36(+0.67%)
Apr 09, 2013 53.91 54.19 53.44 53.98 3,704,423 -0.05(-0.10%)
Apr 08, 2013 53.15 54.03 53.01 54.03 4,445,800 +0.88(+1.66%)
Apr 05, 2013 52.80 53.21 52.57 53.15 3,434,374 -0.33(-0.62%)
Apr 04, 2013 52.98 53.62 52.94 53.48 2,773,621 +0.39(+0.73%)
Apr 03, 2013 53.35 53.65 52.77 53.09 4,229,156 +0.01(+0.02%)
Apr 02, 2013 52.61 53.53 52.60 53.08 5,176,421 +0.58(+1.10%)
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.