Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 61.54 61.85 61.42 61.70 4,264,843 +0.15(+0.24%)
Mar 27, 2013 61.44 61.58 61.07 61.55 3,438,372 -0.25(-0.41%)
Mar 26, 2013 61.51 61.93 61.35 61.81 4,192,820 +0.51(+0.83%)
Mar 25, 2013 61.78 62.03 60.90 61.30 5,305,006 -0.27(-0.44%)
Mar 22, 2013 61.28 61.60 61.15 61.57 4,410,828 +0.49(+0.80%)
Mar 21, 2013 61.08 61.42 60.96 61.08 4,993,370 -0.09(-0.15%)
Mar 20, 2013 60.90 61.31 60.90 61.17 4,440,346 +0.55(+0.90%)
Mar 19, 2013 60.65 60.90 60.13 60.62 5,198,599 +0.11(+0.19%)
Mar 18, 2013 59.55 60.82 59.41 60.51 5,202,703 +0.35(+0.59%)
Mar 15, 2013 60.24 60.48 60.05 60.15 7,304,436 -0.29(-0.47%)
Mar 14, 2013 60.74 60.83 60.12 60.44 5,607,980 -0.11(-0.19%)
Mar 13, 2013 60.38 60.61 60.22 60.56 4,144,880 +0.29(+0.49%)
Mar 12, 2013 60.49 60.51 59.84 60.26 3,649,395 -0.22(-0.37%)
Mar 11, 2013 60.07 60.54 59.74 60.48 4,143,741 +0.13(+0.22%)
Mar 08, 2013 59.51 60.42 59.51 60.35 6,018,131 +1.25(+2.12%)
Mar 07, 2013 58.66 59.25 58.50 59.10 5,150,664 +0.74(+1.26%)
Mar 06, 2013 57.99 58.48 57.98 58.36 4,301,855 +0.48(+0.83%)
Mar 05, 2013 57.32 58.03 57.30 57.88 4,585,349 +0.80(+1.41%)
Mar 04, 2013 56.99 57.19 56.42 57.08 4,361,692 -0.29(-0.50%)
Mar 01, 2013 57.08 57.53 56.69 57.36 3,639,522 -0.04(-0.07%)
Feb 28, 2013 57.82 57.94 57.40 57.40 4,501,301 -0.20(-0.36%)
Feb 27, 2013 56.58 57.74 56.52 57.61 3,310,457 +1.01(+1.78%)
Feb 26, 2013 56.56 56.95 56.37 56.60 4,623,543 +0.14(+0.25%)
Feb 25, 2013 57.23 57.43 56.46 56.46 6,476,981 -0.77(-1.34%)
Feb 22, 2013 57.32 57.52 56.94 57.23 4,414,773 +0.07(+0.13%)
Feb 21, 2013 57.03 57.30 56.78 57.16 5,061,067 -0.11(-0.20%)
Feb 20, 2013 57.65 58.15 57.26 57.27 5,169,952 -0.47(-0.82%)
Feb 19, 2013 57.17 57.76 57.01 57.74 3,908,143 +0.67(+1.17%)
Feb 15, 2013 57.30 57.35 56.80 57.08 3,758,205 +0.02(+0.03%)
Feb 14, 2013 56.99 57.29 56.81 57.06 3,542,119 -0.07(-0.13%)
Feb 13, 2013 57.33 57.62 56.90 57.13 3,173,944 -0.20(-0.34%)
Feb 12, 2013 57.04 57.45 56.95 57.33 2,511,401 +0.27(+0.47%)
Feb 11, 2013 57.33 57.36 56.92 57.06 2,853,089 -0.36(-0.62%)
Feb 08, 2013 57.21 57.63 57.13 57.42 4,030,069 +0.13(+0.23%)
Feb 07, 2013 56.92 57.35 56.65 57.29 5,046,494 +0.37(+0.64%)
Feb 06, 2013 56.60 56.99 56.43 56.92 4,205,377 +1.11(+1.98%)
Feb 04, 2013 55.96 56.12 55.68 55.81 3,722,784 -0.48(-0.85%)
Feb 01, 2013 56.15 56.63 55.86 56.30 4,521,190 +0.74(+1.33%)
Jan 31, 2013 55.68 55.92 55.42 55.55 4,331,982 -0.35(-0.63%)
Jan 30, 2013 56.10 56.34 55.86 55.90 3,042,953 -0.34(-0.61%)
Jan 29, 2013 56.11 56.34 55.85 56.25 4,445,778 +0.14(+0.25%)
Jan 28, 2013 56.34 56.34 55.82 56.11 5,439,402 +0.48(+0.86%)
Jan 25, 2013 56.30 56.38 55.32 55.63 6,923,696 +0.07(+0.13%)
Jan 24, 2013 55.65 56.34 55.40 55.55 5,058,303 -0.02(-0.04%)
Jan 23, 2013 55.60 55.68 55.40 55.58 4,034,382 -0.11(-0.19%)
Jan 22, 2013 55.16 55.68 55.06 55.68 4,474,826 +0.48(+0.87%)
Jan 18, 2013 54.94 55.20 54.66 55.20 4,174,930 +0.41(+0.74%)
Jan 17, 2013 54.54 54.95 54.33 54.80 2,788,802 +0.47(+0.87%)
Jan 16, 2013 54.17 54.32 54.04 54.32 2,562,095 -0.12(-0.22%)
Jan 15, 2013 53.95 54.52 53.93 54.45 2,792,464 +0.10(+0.18%)
Jan 14, 2013 54.06 54.35 53.83 54.35 2,259,556 +0.37(+0.68%)
Jan 11, 2013 54.02 54.14 53.81 53.98 2,882,135 -0.09(-0.17%)
Jan 10, 2013 54.44 54.44 53.80 54.07 5,429,938 -0.10(-0.18%)
Jan 09, 2013 53.77 54.17 53.62 54.17 3,953,062 +0.65(+1.22%)
Jan 08, 2013 53.93 53.94 53.36 53.52 3,657,176 -0.50(-0.93%)
Jan 07, 2013 53.79 54.38 53.73 54.02 5,238,879 +0.02(+0.05%)
Jan 04, 2013 53.12 54.10 53.12 54.00 5,084,490 +1.08(+2.05%)
Jan 03, 2013 52.59 53.33 52.54 52.92 3,653,833 +0.20(+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.