Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 52.95 53.36 52.58 53.21 3,923,866 -0.04(-0.07%)
Feb 28, 2013 53.63 53.74 53.24 53.24 4,852,974 -0.19(-0.36%)
Feb 27, 2013 52.48 53.55 52.42 53.43 3,569,092 +0.93(+1.78%)
Feb 26, 2013 52.46 52.83 52.29 52.50 4,984,766 +0.13(+0.25%)
Feb 25, 2013 53.08 53.27 52.37 52.37 6,983,007 -0.71(-1.35%)
Feb 22, 2013 53.17 53.35 52.82 53.08 4,759,685 +0.07(+0.13%)
Feb 21, 2013 52.89 53.15 52.67 53.02 5,456,472 -0.11(-0.20%)
Feb 20, 2013 53.47 53.94 53.11 53.12 5,573,866 -0.44(-0.82%)
Feb 19, 2013 53.03 53.57 52.88 53.56 4,213,476 +0.62(+1.17%)
Feb 15, 2013 53.14 53.19 52.68 52.94 4,051,823 +0.02(+0.03%)
Feb 14, 2013 52.86 53.14 52.69 52.93 3,818,855 -0.07(-0.13%)
Feb 13, 2013 53.17 53.45 52.77 52.99 3,421,916 -0.18(-0.34%)
Feb 12, 2013 52.91 53.28 52.83 53.17 2,707,610 +0.25(+0.47%)
Feb 11, 2013 53.17 53.20 52.80 52.93 3,075,993 -0.33(-0.62%)
Feb 08, 2013 53.07 53.46 52.99 53.26 4,344,927 +0.12(+0.23%)
Feb 07, 2013 52.80 53.19 52.54 53.14 5,440,763 +0.34(+0.64%)
Feb 06, 2013 52.50 52.86 52.34 52.80 4,533,932 +1.03(+1.98%)
Feb 04, 2013 51.91 52.06 51.64 51.77 4,013,634 -0.45(-0.85%)
Feb 01, 2013 52.08 52.53 51.82 52.22 4,874,418 +0.69(+1.33%)
Jan 31, 2013 51.65 51.87 51.40 51.53 4,670,428 -0.32(-0.63%)
Jan 30, 2013 52.03 52.26 51.82 51.85 3,280,690 -0.32(-0.61%)
Jan 29, 2013 52.04 52.25 51.80 52.17 4,793,114 +0.13(+0.25%)
Jan 28, 2013 52.26 52.26 51.78 52.04 5,864,367 +0.45(+0.86%)
Jan 25, 2013 52.22 52.29 51.31 51.60 7,464,625 +0.07(+0.13%)
Jan 24, 2013 51.62 52.26 51.38 51.53 5,453,493 -0.02(-0.04%)
Jan 23, 2013 51.57 51.65 51.38 51.55 4,349,577 -0.10(-0.19%)
Jan 22, 2013 51.16 51.65 51.07 51.65 4,824,431 +0.45(+0.87%)
Jan 18, 2013 50.95 51.20 50.70 51.20 4,501,106 +0.38(+0.74%)
Jan 17, 2013 50.59 50.97 50.40 50.83 3,006,684 +0.44(+0.87%)
Jan 16, 2013 50.24 50.39 50.12 50.39 2,762,265 -0.11(-0.22%)
Jan 15, 2013 50.04 50.57 50.03 50.50 3,010,631 +0.09(+0.18%)
Jan 14, 2013 50.14 50.41 49.93 50.41 2,436,089 +0.34(+0.68%)
Jan 11, 2013 50.10 50.21 49.91 50.07 3,107,308 -0.08(-0.17%)
Jan 10, 2013 50.49 50.49 49.90 50.15 5,854,163 -0.09(-0.18%)
Jan 09, 2013 49.87 50.24 49.74 50.24 4,261,903 +0.60(+1.22%)
Jan 08, 2013 50.03 50.03 49.49 49.64 3,942,901 -0.47(-0.93%)
Jan 07, 2013 49.89 50.44 49.84 50.11 5,648,177 +0.02(+0.05%)
Jan 04, 2013 49.27 50.18 49.27 50.09 5,481,726 +1.00(+2.05%)
Jan 03, 2013 48.78 49.46 48.73 49.08 3,939,296 +0.19(+0.39%)
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.