Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 60.47 61.18 59.90 59.90 4,305,622 -0.75(-1.23%)
May 30, 2013 60.32 60.96 60.08 60.65 3,645,800 +0.49(+0.81%)
May 29, 2013 60.45 60.83 59.96 60.16 4,304,070 -0.74(-1.22%)
May 28, 2013 61.29 61.75 60.89 60.90 4,341,538 +0.37(+0.61%)
May 24, 2013 60.32 60.63 59.93 60.53 3,173,552 +0.04(+0.06%)
May 23, 2013 60.08 60.78 59.97 60.50 5,140,335 -0.27(-0.44%)
May 22, 2013 61.20 61.72 60.55 60.76 5,417,971 -0.43(-0.70%)
May 21, 2013 61.46 61.74 61.01 61.19 4,163,123 -0.29(-0.47%)
May 20, 2013 61.32 62.02 61.25 61.48 3,311,849 -0.17(-0.27%)
May 17, 2013 60.49 61.71 60.35 61.65 5,324,669 +1.54(+2.57%)
May 16, 2013 60.53 60.53 59.97 60.11 4,538,610 -0.57(-0.94%)
May 15, 2013 59.91 60.68 59.64 60.68 4,374,092 +1.54(+2.61%)
May 13, 2013 59.01 59.26 58.84 59.14 2,624,445 +0.09(+0.15%)
May 10, 2013 59.05 59.30 58.66 59.05 3,043,964 -0.03(-0.05%)
May 09, 2013 58.82 59.25 58.74 59.08 5,324,362 +0.23(+0.39%)
May 08, 2013 58.26 58.90 58.16 58.85 3,973,973 +0.44(+0.75%)
May 07, 2013 57.88 58.52 57.82 58.41 3,846,251 +0.62(+1.08%)
May 06, 2013 57.18 57.85 57.15 57.79 4,750,686 +0.64(+1.12%)
May 03, 2013 56.74 57.31 56.18 57.15 4,234,022 +0.96(+1.72%)
May 02, 2013 55.32 56.30 55.30 56.18 4,121,688 +1.09(+1.99%)
May 01, 2013 55.60 55.74 55.04 55.09 4,175,131 -0.77(-1.37%)
Apr 30, 2013 56.18 56.19 55.45 55.86 3,842,395 -0.20(-0.35%)
Apr 29, 2013 56.22 56.29 55.79 56.05 3,952,212 -0.08(-0.14%)
Apr 26, 2013 56.62 56.61 56.11 56.13 4,385,392 -0.48(-0.85%)
Apr 25, 2013 56.91 57.00 56.53 56.61 6,887,382 -0.23(-0.40%)
Apr 24, 2013 56.94 57.09 56.68 56.84 4,952,389 +0.05(+0.09%)
Apr 23, 2013 56.96 56.96 56.02 56.78 3,833,521 +0.13(+0.23%)
Apr 22, 2013 56.43 56.88 56.23 56.65 4,960,036 +0.31(+0.55%)
Apr 19, 2013 55.99 56.54 55.19 56.34 8,642,081 +2.06(+3.79%)
Apr 18, 2013 54.57 54.60 53.87 54.28 7,026,702 -0.32(-0.58%)
Apr 17, 2013 55.25 55.25 54.25 54.60 5,217,243 -0.98(-1.76%)
Apr 16, 2013 55.24 55.62 55.05 55.58 3,257,793 +0.74(+1.36%)
Apr 15, 2013 56.11 56.14 54.82 54.84 4,445,189 -1.56(-2.76%)
Apr 12, 2013 56.49 56.61 56.05 56.40 2,822,519 -0.34(-0.60%)
Apr 11, 2013 56.54 56.86 56.36 56.74 4,183,947 +0.22(+0.39%)
Apr 10, 2013 55.85 56.54 55.67 56.52 5,781,002 +0.66(+1.18%)
Apr 09, 2013 55.93 55.99 55.58 55.86 3,853,421 -0.01(-0.01%)
Apr 08, 2013 55.33 55.91 55.28 55.86 4,356,243 +0.43(+0.78%)
Apr 05, 2013 55.21 55.57 55.01 55.43 5,703,882 -0.58(-1.04%)
Apr 04, 2013 55.83 56.04 55.70 56.02 5,594,737 +0.32(+0.57%)
Apr 03, 2013 56.57 56.64 55.58 55.70 6,406,419 -0.67(-1.19%)
Apr 02, 2013 56.76 56.84 56.20 56.36 4,692,462 -0.09(-0.16%)
Apr 01, 2013 57.12 57.18 56.28 56.46 5,203,586 -0.77(-1.35%)
Mar 28, 2013 57.08 57.37 56.96 57.23 4,598,042 +0.14(+0.24%)
Mar 27, 2013 56.99 57.12 56.65 57.09 3,707,001 -0.24(-0.41%)
Mar 26, 2013 57.05 57.44 56.90 57.33 4,520,391 +0.47(+0.83%)
Mar 25, 2013 57.31 57.54 56.49 56.86 5,719,469 -0.25(-0.44%)
Mar 22, 2013 56.84 57.14 56.72 57.11 4,755,432 +0.46(+0.80%)
Mar 21, 2013 56.65 56.96 56.54 56.65 5,383,486 -0.08(-0.15%)
Mar 20, 2013 56.49 56.87 56.49 56.74 4,787,256 +0.51(+0.91%)
Mar 19, 2013 56.26 56.49 55.77 56.23 5,604,749 +0.11(+0.19%)
Mar 18, 2013 55.23 56.41 55.10 56.12 5,609,174 +0.33(+0.59%)
Mar 15, 2013 55.88 56.10 55.70 55.80 7,875,109 -0.27(-0.47%)
Mar 14, 2013 56.34 56.42 55.76 56.06 6,046,114 -0.11(-0.19%)
Mar 13, 2013 56.00 56.22 55.86 56.17 4,468,707 +0.27(+0.49%)
Mar 12, 2013 56.11 56.13 55.50 55.89 3,934,511 -0.20(-0.37%)
Mar 11, 2013 55.72 56.16 55.41 56.10 4,467,479 +0.12(+0.22%)
Mar 08, 2013 55.20 56.04 55.20 55.98 6,488,309 +1.16(+2.12%)
Mar 07, 2013 54.41 54.96 54.26 54.82 5,553,069 +0.68(+1.26%)
Mar 06, 2013 53.79 54.24 53.77 54.13 4,637,945 +0.45(+0.83%)
Mar 05, 2013 53.17 53.83 53.14 53.68 4,943,588 +0.74(+1.41%)
Mar 04, 2013 52.86 53.05 52.33 52.94 4,702,457 -0.27(-0.50%)
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.