Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 50.06 50.34 49.83 49.97 1,480,895 -0.13(-0.26%)
Jun 27, 2013 50.18 50.48 49.96 50.10 1,816,299 +0.31(+0.62%)
Jun 26, 2013 49.73 50.03 49.59 49.79 1,300,385 +0.63(+1.28%)
Jun 25, 2013 49.10 49.31 48.75 49.16 2,112,835 +0.10(+0.20%)
Jun 24, 2013 48.65 49.45 48.50 49.06 2,472,178 -0.07(-0.14%)
Jun 21, 2013 49.71 49.76 48.74 49.13 2,724,467 -0.39(-0.79%)
Jun 20, 2013 50.36 50.57 49.44 49.52 3,258,122 -1.96(-3.81%)
Jun 19, 2013 52.33 52.49 51.46 51.48 1,913,131 -0.99(-1.89%)
Jun 18, 2013 52.37 52.57 52.19 52.47 1,352,247 -0.27(-0.51%)
Jun 17, 2013 53.24 53.46 52.49 52.74 2,027,837 +0.25(+0.48%)
Jun 14, 2013 52.29 52.81 52.27 52.49 1,482,668 -0.37(-0.70%)
Jun 13, 2013 52.62 52.88 52.53 52.86 3,032,288 +0.45(+0.86%)
Jun 12, 2013 52.94 52.97 52.24 52.41 3,418,133 +0.60(+1.16%)
Jun 11, 2013 51.75 52.00 51.60 51.81 3,260,673 -0.07(-0.13%)
Jun 10, 2013 52.00 52.07 51.69 51.88 1,861,409 +0.17(+0.33%)
Jun 07, 2013 51.01 51.87 50.97 51.71 2,089,350 +0.53(+1.04%)
Jun 06, 2013 51.34 51.35 50.58 51.18 4,491,297 +0.58(+1.15%)
Jun 05, 2013 51.56 51.56 50.55 50.60 7,424,658 -0.99(-1.92%)
Jun 04, 2013 51.87 52.02 51.40 51.59 5,788,257 -0.38(-0.73%)
Jun 03, 2013 52.15 52.42 51.77 51.97 3,048,474 +0.20(+0.39%)
May 31, 2013 51.94 52.30 51.77 51.77 2,108,882 -0.65(-1.24%)
May 30, 2013 52.01 52.56 51.87 52.42 1,881,758 +0.41(+0.79%)
May 29, 2013 52.43 52.69 51.83 52.01 4,696,233 -1.58(-2.95%)
May 28, 2013 53.96 54.00 53.49 53.59 2,032,180 +0.62(+1.17%)
May 24, 2013 52.42 53.07 52.38 52.97 1,283,412 +0.24(+0.46%)
May 23, 2013 52.58 52.86 52.30 52.73 1,438,175 -0.21(-0.40%)
May 22, 2013 52.81 53.45 52.81 52.94 2,517,000 +0.29(+0.55%)
May 21, 2013 52.01 52.81 52.01 52.65 2,399,742 +0.44(+0.84%)
May 20, 2013 52.19 52.46 52.08 52.21 1,411,396 -0.01(-0.02%)
May 17, 2013 51.95 52.29 51.81 52.22 1,937,847 +0.11(+0.21%)
May 16, 2013 52.59 52.65 52.05 52.11 2,463,426 -0.35(-0.67%)
May 15, 2013 52.11 52.53 52.08 52.46 2,163,319 +0.79(+1.53%)
May 13, 2013 51.62 51.75 51.53 51.67 2,209,552 +0.05(+0.10%)
May 10, 2013 51.12 51.74 50.90 51.62 3,243,901 +0.92(+1.81%)
May 09, 2013 50.66 51.06 50.59 50.70 1,822,138 -0.10(-0.20%)
May 08, 2013 50.75 51.06 50.62 50.80 1,912,985 -0.44(-0.86%)
May 07, 2013 51.13 51.35 50.98 51.24 1,674,253 +0.22(+0.43%)
May 06, 2013 51.24 51.28 50.95 51.02 1,230,203 -0.22(-0.43%)
May 03, 2013 51.28 51.43 51.22 51.24 2,015,101 -0.19(-0.37%)
May 02, 2013 51.32 51.61 51.27 51.43 1,888,451 -0.07(-0.14%)
May 01, 2013 51.57 51.84 51.42 51.50 2,220,662 -0.14(-0.27%)
Apr 30, 2013 51.49 51.77 51.30 51.64 3,990,407 -0.78(-1.49%)
Apr 29, 2013 52.22 52.54 52.12 52.42 2,009,848 +0.26(+0.50%)
Apr 26, 2013 51.86 52.18 51.80 52.16 2,152,309 +0.36(+0.69%)
Apr 25, 2013 51.94 52.30 51.50 51.80 4,703,237 +0.45(+0.88%)
Apr 24, 2013 51.47 51.57 50.96 51.35 4,464,885 +0.23(+0.45%)
Apr 23, 2013 51.17 51.47 51.01 51.12 4,199,149 +0.47(+0.93%)
Apr 22, 2013 50.44 50.80 50.26 50.65 2,958,493 +0.21(+0.42%)
Apr 19, 2013 50.34 50.58 50.17 50.44 3,424,556 +0.05(+0.10%)
Apr 18, 2013 50.90 50.95 50.12 50.39 6,871,558 +0.05(+0.10%)
Apr 17, 2013 48.94 50.45 48.86 50.34 7,949,432 +0.96(+1.94%)
Apr 16, 2013 49.32 49.38 48.95 49.38 2,735,732 +0.15(+0.30%)
Apr 15, 2013 49.03 50.16 48.95 49.23 6,676,626 +0.76(+1.57%)
Apr 12, 2013 48.46 48.49 48.15 48.47 3,869,449 -0.05(-0.10%)
Apr 11, 2013 47.93 48.55 47.89 48.52 5,094,905 +0.77(+1.61%)
Apr 10, 2013 47.26 47.79 47.24 47.75 3,019,208 +0.43(+0.91%)
Apr 09, 2013 47.25 47.42 47.01 47.32 3,419,595 +0.25(+0.53%)
Apr 08, 2013 46.79 47.09 46.66 47.07 2,245,578 +0.28(+0.60%)
Apr 05, 2013 46.61 46.84 46.38 46.79 1,821,049 -0.19(-0.40%)
Apr 04, 2013 46.78 47.05 46.77 46.98 2,049,497 +0.01(+0.02%)
Apr 03, 2013 47.09 47.16 46.91 46.97 1,576,392 +0.00(+0.00%)
Apr 02, 2013 46.93 47.10 46.88 46.97 2,175,056 +0.08(+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.