Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 62.24 62.71 61.47 62.41 1,748,930 +0.09(+0.15%)
Apr 29, 2013 62.08 62.38 61.95 62.31 1,404,130 +0.25(+0.40%)
Apr 26, 2013 62.11 62.14 61.81 62.07 1,216,616 +0.08(+0.14%)
Apr 25, 2013 61.85 62.41 61.81 61.98 1,133,987 +0.47(+0.77%)
Apr 24, 2013 62.04 62.70 61.40 61.51 1,891,398 -0.40(-0.64%)
Apr 23, 2013 61.66 62.21 61.14 61.91 2,079,900 +0.57(+0.92%)
Apr 22, 2013 61.53 61.63 60.67 61.34 1,219,891 -0.10(-0.17%)
Apr 19, 2013 60.72 61.49 60.39 61.44 1,678,262 +1.08(+1.78%)
Apr 18, 2013 60.68 60.68 59.44 60.37 2,571,019 -0.81(-1.33%)
Apr 17, 2013 62.27 62.33 60.85 61.18 2,875,013 -1.44(-2.30%)
Apr 16, 2013 61.97 62.67 61.53 62.62 1,679,859 +1.16(+1.89%)
Apr 15, 2013 62.70 63.13 61.46 61.46 2,457,128 -1.46(-2.32%)
Apr 12, 2013 61.96 62.95 61.94 62.92 2,142,373 +0.77(+1.24%)
Apr 11, 2013 61.67 62.16 61.57 62.15 1,462,831 +0.59(+0.97%)
Apr 10, 2013 61.41 61.80 61.05 61.56 1,197,426 +0.32(+0.52%)
Apr 09, 2013 61.74 61.77 61.15 61.24 2,087,477 -0.29(-0.48%)
Apr 08, 2013 60.55 61.53 60.01 61.53 2,236,755 +0.66(+1.08%)
Apr 05, 2013 59.80 60.92 59.80 60.87 2,283,101 +0.43(+0.72%)
Apr 04, 2013 60.09 60.90 59.96 60.43 2,992,680 +0.44(+0.74%)
Apr 03, 2013 60.67 61.48 59.78 59.99 2,554,894 -1.08(-1.76%)
Apr 02, 2013 61.22 62.88 60.60 61.07 4,715,809 +1.74(+2.92%)
Apr 01, 2013 58.76 59.81 58.36 59.33 2,709,893 +0.51(+0.87%)
Mar 28, 2013 58.96 59.23 58.67 58.82 1,741,158 -0.14(-0.24%)
Mar 27, 2013 58.50 59.08 58.35 58.96 1,420,623 +0.26(+0.45%)
Mar 26, 2013 58.31 58.92 58.28 58.70 1,318,323 +0.59(+1.02%)
Mar 25, 2013 58.39 58.92 57.97 58.10 1,926,670 -0.13(-0.23%)
Mar 22, 2013 58.38 58.58 57.82 58.24 1,462,846 +0.01(+0.02%)
Mar 21, 2013 58.38 58.60 58.01 58.23 2,346,413 -0.39(-0.66%)
Mar 20, 2013 59.17 59.59 58.38 58.61 2,361,147 -0.06(-0.10%)
Mar 19, 2013 58.85 59.09 58.33 58.67 1,652,691 +0.09(+0.16%)
Mar 18, 2013 58.60 58.98 58.28 58.58 1,990,274 -0.49(-0.83%)
Mar 15, 2013 58.50 59.20 58.04 59.07 2,616,227 +0.35(+0.59%)
Mar 14, 2013 58.59 58.75 58.09 58.72 1,626,004 +0.20(+0.34%)
Mar 13, 2013 57.92 58.58 57.84 58.52 1,900,951 +0.47(+0.81%)
Mar 12, 2013 56.91 58.15 56.88 58.05 2,763,665 +0.92(+1.62%)
Mar 11, 2013 56.45 57.22 56.26 57.12 1,900,182 +0.86(+1.53%)
Mar 08, 2013 55.86 56.34 55.58 56.27 1,344,909 +0.72(+1.29%)
Mar 07, 2013 56.08 56.31 55.50 55.55 1,919,816 -0.53(-0.94%)
Mar 06, 2013 55.96 56.08 55.61 56.08 2,396,988 +0.10(+0.19%)
Mar 05, 2013 54.95 56.02 54.70 55.97 3,199,663 +1.15(+2.10%)
Mar 04, 2013 54.62 55.15 54.47 54.82 1,745,895 -0.08(-0.15%)
Mar 01, 2013 54.91 55.23 54.22 54.91 1,996,067 -0.19(-0.34%)
Feb 28, 2013 55.22 55.51 54.83 55.10 1,715,481 -0.49(-0.88%)
Feb 27, 2013 54.42 55.67 54.42 55.59 1,411,096 +1.04(+1.90%)
Feb 26, 2013 54.48 54.73 53.82 54.55 2,440,173 +0.23(+0.42%)
Feb 25, 2013 55.43 55.80 54.31 54.32 2,207,068 -1.01(-1.82%)
Feb 22, 2013 55.87 56.20 55.25 55.33 1,361,599 -0.43(-0.78%)
Feb 21, 2013 55.77 56.35 55.31 55.77 2,038,863 -0.09(-0.17%)
Feb 20, 2013 57.08 57.09 55.81 55.86 1,991,849 -1.09(-1.92%)
Feb 19, 2013 53.70 57.18 52.75 56.95 4,685,870 -0.61(-1.06%)
Feb 15, 2013 57.91 58.41 57.46 57.57 1,681,930 -0.35(-0.60%)
Feb 14, 2013 58.20 58.34 57.78 57.91 2,031,909 -0.41(-0.71%)
Feb 13, 2013 58.55 58.56 57.93 58.33 1,835,254 -0.08(-0.15%)
Feb 12, 2013 58.31 58.57 58.13 58.41 2,026,615 +0.14(+0.24%)
Feb 11, 2013 58.35 58.38 57.66 58.27 1,577,273 -0.09(-0.16%)
Feb 08, 2013 58.15 58.64 57.50 58.37 1,738,504 +0.55(+0.95%)
Feb 07, 2013 56.45 57.85 56.17 57.82 4,856,842 +1.58(+2.82%)
Feb 06, 2013 56.55 56.86 55.91 56.24 2,497,774 +1.24(+2.26%)
Feb 04, 2013 55.22 55.68 54.93 54.99 1,585,634 -0.50(-0.90%)
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.