Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 56.06 57.25 55.79 55.79 5,860,496 -0.51(-0.91%)
May 30, 2013 56.08 56.63 55.79 56.30 3,764,582 +0.28(+0.50%)
May 29, 2013 55.60 56.22 55.33 56.02 4,544,292 +0.13(+0.23%)
May 28, 2013 56.00 56.17 55.65 55.89 5,120,923 +0.54(+0.98%)
May 24, 2013 55.07 55.48 54.56 55.35 3,074,815 +0.00(+0.00%)
May 23, 2013 54.38 55.55 53.81 55.35 6,737,252 -0.22(-0.40%)
May 22, 2013 56.29 56.78 55.33 55.57 6,486,279 -0.81(-1.44%)
May 21, 2013 56.07 56.48 55.83 56.38 4,982,790 +0.45(+0.80%)
May 20, 2013 55.88 56.28 55.66 55.93 3,987,584 +0.04(+0.07%)
May 17, 2013 55.64 55.95 55.25 55.89 4,834,362 +0.40(+0.72%)
May 16, 2013 55.51 55.81 55.25 55.49 4,728,058 -0.06(-0.11%)
May 15, 2013 55.01 55.64 54.97 55.55 4,513,451 +1.10(+2.02%)
May 13, 2013 55.00 55.00 54.43 54.45 6,000,739 -1.01(-1.82%)
May 10, 2013 55.14 55.70 55.00 55.46 21,831,016 +0.08(+0.14%)
May 09, 2013 54.72 55.47 54.64 55.38 22,099,076 +0.68(+1.24%)
May 08, 2013 54.57 54.84 54.36 54.70 4,819,809 +0.05(+0.09%)
May 07, 2013 54.01 54.83 54.00 54.65 5,651,586 +0.76(+1.41%)
May 06, 2013 53.93 54.16 53.73 53.89 3,252,065 -0.05(-0.09%)
May 03, 2013 54.14 54.19 53.90 53.94 5,365,200 +0.43(+0.80%)
May 02, 2013 53.17 53.98 52.57 53.51 7,219,253 +0.14(+0.26%)
May 01, 2013 54.12 54.35 53.30 53.37 7,420,248 -1.14(-2.09%)
Apr 30, 2013 54.00 54.73 53.81 54.51 9,102,801 +0.41(+0.76%)
Apr 29, 2013 53.07 54.11 52.93 54.10 7,625,469 +1.20(+2.27%)
Apr 26, 2013 53.11 53.29 52.56 52.90 5,687,645 -0.39(-0.73%)
Apr 25, 2013 52.75 53.52 52.61 53.29 8,910,348 +0.54(+1.02%)
Apr 24, 2013 52.50 52.95 52.25 52.75 7,854,603 +0.26(+0.50%)
Apr 23, 2013 50.70 52.54 50.11 52.49 15,007,195 +2.08(+4.13%)
Apr 22, 2013 49.41 50.74 49.28 50.41 14,781,534 +1.22(+2.48%)
Apr 19, 2013 48.90 49.30 48.74 49.19 10,348,809 +0.60(+1.23%)
Apr 18, 2013 49.23 49.54 48.23 48.59 8,460,748 -0.56(-1.14%)
Apr 17, 2013 49.22 49.28 48.59 49.15 5,872,081 -0.45(-0.91%)
Apr 16, 2013 49.23 49.79 49.22 49.60 6,178,982 +0.82(+1.68%)
Apr 15, 2013 49.54 49.72 48.74 48.78 8,485,104 -1.04(-2.09%)
Apr 12, 2013 50.15 50.28 49.32 49.82 5,945,960 -0.47(-0.93%)
Apr 11, 2013 49.78 50.47 49.76 50.29 8,125,651 +0.55(+1.11%)
Apr 10, 2013 49.41 49.85 49.28 49.74 6,941,609 +0.51(+1.04%)
Apr 09, 2013 48.91 49.42 48.75 49.23 5,399,011 +0.43(+0.88%)
Apr 08, 2013 48.67 48.85 48.22 48.80 5,262,361 +0.11(+0.23%)
Apr 05, 2013 48.50 48.79 48.30 48.69 5,926,416 -0.35(-0.71%)
Apr 04, 2013 48.88 49.25 48.56 49.04 5,812,173 +0.25(+0.51%)
Apr 03, 2013 48.94 49.15 48.55 48.79 6,498,972 -0.24(-0.49%)
Apr 02, 2013 49.32 49.32 48.84 49.03 5,698,208 +0.02(+0.04%)
Apr 01, 2013 48.88 49.20 48.80 49.01 4,620,384 -0.15(-0.31%)
Mar 28, 2013 48.90 49.32 48.90 49.16 4,722,727 +0.27(+0.55%)
Mar 27, 2013 48.77 49.08 48.56 48.89 4,897,902 -0.08(-0.16%)
Mar 26, 2013 49.09 49.20 48.52 48.97 5,295,506 -0.14(-0.29%)
Mar 25, 2013 49.28 49.50 48.85 49.11 5,626,261 -0.16(-0.32%)
Mar 22, 2013 49.52 49.78 49.13 49.27 4,955,973 -0.09(-0.18%)
Mar 21, 2013 49.55 49.74 49.26 49.36 4,532,023 -0.48(-0.96%)
Mar 20, 2013 49.76 49.95 49.54 49.84 5,582,527 +0.19(+0.38%)
Mar 19, 2013 49.76 49.95 49.29 49.65 7,094,659 -0.06(-0.12%)
Mar 18, 2013 49.36 49.88 49.23 49.71 5,777,062 -0.19(-0.38%)
Mar 15, 2013 49.94 50.20 49.64 49.90 8,284,742 -0.02(-0.04%)
Mar 14, 2013 49.78 49.99 49.69 49.92 4,546,345 +0.33(+0.67%)
Mar 13, 2013 49.70 49.90 49.46 49.59 5,100,209 -0.12(-0.24%)
Mar 12, 2013 49.19 49.81 49.14 49.71 5,629,319 +0.38(+0.77%)
Mar 11, 2013 49.22 49.44 48.99 49.33 3,358,747 +0.18(+0.37%)
Mar 08, 2013 49.00 49.25 48.98 49.15 4,696,537 +0.47(+0.97%)
Mar 07, 2013 48.81 48.97 48.62 48.68 3,884,422 -0.06(-0.12%)
Mar 06, 2013 48.99 49.06 48.55 48.74 4,381,598 +0.06(+0.12%)
Mar 05, 2013 48.72 49.06 48.56 48.68 5,074,077 +0.37(+0.77%)
Mar 04, 2013 48.02 48.40 47.76 48.31 4,171,954 +0.22(+0.46%)
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.