Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 59.29 60.79 58.97 59.62 3,245,264 +0.59(+0.99%)
Jul 30, 2013 58.67 59.26 58.18 59.03 1,699,270 +0.77(+1.33%)
Jul 29, 2013 57.71 58.76 57.65 58.26 989,881 -0.09(-0.16%)
Jul 26, 2013 57.69 58.63 57.06 58.35 2,134,160 +1.58(+2.79%)
Jul 25, 2013 56.94 57.14 56.29 56.77 798,480 -0.34(-0.59%)
Jul 24, 2013 57.81 58.09 56.90 57.10 865,854 -0.17(-0.30%)
Jul 23, 2013 57.52 57.85 57.14 57.27 900,913 -0.15(-0.25%)
Jul 22, 2013 57.21 57.46 56.77 57.42 974,730 +0.60(+1.06%)
Jul 19, 2013 56.59 56.89 56.09 56.82 571,250 +0.22(+0.40%)
Jul 18, 2013 55.93 57.11 55.91 56.59 973,814 +0.97(+1.75%)
Jul 17, 2013 55.30 55.73 55.30 55.62 734,917 +0.77(+1.40%)
Jul 16, 2013 55.92 56.02 54.35 54.86 1,022,003 -0.79(-1.42%)
Jul 15, 2013 55.84 56.16 55.61 55.65 653,442 -0.06(-0.11%)
Jul 12, 2013 55.59 56.06 55.51 55.71 544,343 +0.16(+0.29%)
Jul 11, 2013 55.96 56.09 55.52 55.55 1,035,023 +0.60(+1.10%)
Jul 10, 2013 54.70 55.07 54.68 54.94 725,699 +0.24(+0.44%)
Jul 09, 2013 54.66 55.17 54.61 54.70 816,167 +0.43(+0.79%)
Jul 08, 2013 53.89 54.60 53.79 54.27 891,498 +0.76(+1.42%)
Jul 05, 2013 53.08 53.82 52.96 53.51 746,253 +0.85(+1.62%)
Jul 03, 2013 52.42 53.08 52.37 52.66 471,980 -0.03(-0.07%)
Jul 02, 2013 53.02 53.38 52.50 52.70 860,638 -0.28(-0.52%)
Jul 01, 2013 52.19 53.61 52.19 52.97 1,660,606 +0.94(+1.80%)
Jun 28, 2013 51.22 52.25 51.01 52.03 1,638,058 +1.63(+3.23%)
Jun 26, 2013 50.35 50.82 50.11 50.41 779,777 +0.43(+0.86%)
Jun 25, 2013 49.77 50.36 49.72 49.98 1,192,449 +0.72(+1.47%)
Jun 24, 2013 49.17 49.60 48.03 49.25 1,964,669 -0.73(-1.46%)
Jun 21, 2013 50.62 50.62 49.24 49.99 1,204,152 -0.41(-0.82%)
Jun 20, 2013 51.22 51.32 49.99 50.40 850,845 -1.56(-3.00%)
Jun 19, 2013 52.65 52.67 51.94 51.96 874,893 -0.48(-0.92%)
Jun 18, 2013 51.98 52.79 51.91 52.44 800,078 +0.63(+1.21%)
Jun 17, 2013 52.27 52.42 51.53 51.81 704,579 -0.09(-0.18%)
Jun 14, 2013 52.19 52.43 51.65 51.90 520,622 -0.39(-0.74%)
Jun 13, 2013 50.87 52.40 50.50 52.29 985,795 +1.50(+2.95%)
Jun 12, 2013 51.43 51.55 50.63 50.79 679,934 +0.04(+0.08%)
Jun 11, 2013 50.83 51.36 50.72 50.75 2,478,635 -0.67(-1.31%)
Jun 10, 2013 51.95 51.95 51.34 51.42 897,713 -0.25(-0.48%)
Jun 07, 2013 50.43 51.72 50.30 51.67 1,096,300 +1.51(+3.00%)
Jun 06, 2013 50.44 50.70 49.72 50.17 728,530 -0.21(-0.41%)
Jun 05, 2013 50.85 51.10 49.97 50.37 704,733 -0.78(-1.53%)
Jun 04, 2013 51.71 51.91 50.97 51.16 909,845 -0.47(-0.92%)
Jun 03, 2013 51.66 51.93 50.72 51.63 812,325 +0.01(+0.02%)
May 31, 2013 52.22 52.57 51.61 51.62 880,845 -0.71(-1.35%)
May 30, 2013 52.48 52.92 52.18 52.33 1,117,173 +0.06(+0.12%)
May 29, 2013 51.88 52.48 51.70 52.27 977,528 +0.03(+0.05%)
May 28, 2013 52.53 52.63 52.06 52.24 962,219 +0.43(+0.83%)
May 24, 2013 51.32 51.83 50.98 51.81 651,401 +0.15(+0.28%)
May 23, 2013 51.36 51.89 50.67 51.66 1,381,028 -0.47(-0.91%)
May 22, 2013 52.36 52.94 51.85 52.14 1,074,232 -0.24(-0.46%)
May 21, 2013 52.33 52.71 52.30 52.38 5,546,083 +0.01(+0.02%)
May 20, 2013 52.52 52.71 52.21 52.37 580,918 -0.15(-0.30%)
May 17, 2013 51.66 52.76 51.66 52.52 1,492,031 +1.23(+2.40%)
May 16, 2013 51.56 51.87 51.28 51.29 911,890 -0.36(-0.70%)
May 15, 2013 51.69 51.80 51.38 51.66 888,631 +0.16(+0.32%)
May 13, 2013 52.07 52.14 51.26 51.49 918,277 -0.56(-1.07%)
May 10, 2013 51.58 52.08 51.44 52.05 1,605,100 +0.49(+0.95%)
May 09, 2013 51.72 51.84 51.25 51.56 1,653,160 -0.08(-0.15%)
May 08, 2013 51.05 51.66 51.00 51.64 1,203,517 +0.74(+1.45%)
May 07, 2013 50.33 50.96 50.31 50.90 1,577,264 +0.81(+1.62%)
May 06, 2013 49.67 50.41 49.67 50.09 1,464,603 +0.57(+1.15%)
May 03, 2013 49.96 49.97 49.45 49.52 1,445,195 +0.13(+0.26%)
May 02, 2013 49.50 49.73 49.00 49.39 1,253,933 -0.09(-0.17%)
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.