Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 59.17 59.36 58.59 58.68 291,965 -0.49(-0.83%)
Apr 29, 2013 59.21 59.27 58.61 59.17 407,771 +0.30(+0.51%)
Apr 26, 2013 59.00 58.97 58.40 58.87 353,624 -0.10(-0.17%)
Apr 25, 2013 59.29 59.67 58.82 58.97 410,382 +0.07(+0.12%)
Apr 24, 2013 59.00 59.49 58.39 58.90 602,879 +0.05(+0.08%)
Apr 23, 2013 59.20 59.11 58.74 58.85 768,985 -0.26(-0.44%)
Apr 22, 2013 59.54 59.54 58.79 59.11 427,455 -0.18(-0.30%)
Apr 19, 2013 58.64 60.00 58.64 59.29 752,537 +0.97(+1.66%)
Apr 18, 2013 58.30 58.40 57.25 58.32 460,204 +0.10(+0.17%)
Apr 17, 2013 58.78 59.00 58.11 58.22 410,665 -0.70(-1.19%)
Apr 16, 2013 58.60 59.23 58.55 58.92 499,371 +0.79(+1.36%)
Apr 15, 2013 59.09 59.41 58.00 58.13 445,315 -1.19(-2.01%)
Apr 12, 2013 59.82 60.07 58.98 59.32 448,063 -0.70(-1.17%)
Apr 11, 2013 58.98 60.24 58.48 60.02 467,411 +1.01(+1.71%)
Apr 10, 2013 58.17 59.21 57.66 59.01 839,206 +1.01(+1.74%)
Apr 09, 2013 57.89 58.20 57.54 58.00 704,217 +0.14(+0.24%)
Apr 08, 2013 56.80 57.89 56.75 57.86 373,130 +1.02(+1.79%)
Apr 05, 2013 56.60 57.44 55.98 56.84 1,116,751 -0.37(-0.65%)
Apr 04, 2013 56.71 57.45 56.67 57.21 1,089,116 +0.38(+0.67%)
Apr 03, 2013 57.40 57.70 55.79 56.83 806,654 -0.67(-1.17%)
Apr 02, 2013 58.24 58.53 57.43 57.50 429,566 -0.72(-1.24%)
Apr 01, 2013 58.38 58.63 58.05 58.22 637,299 -0.26(-0.44%)
Mar 28, 2013 57.60 58.59 57.60 58.48 1,385,158 +0.90(+1.56%)
Mar 27, 2013 57.79 57.88 57.50 57.58 1,264,856 -0.35(-0.60%)
Mar 26, 2013 58.08 58.11 57.81 57.93 755,033 +0.03(+0.05%)
Mar 25, 2013 58.61 59.08 57.58 57.90 1,167,463 -0.24(-0.41%)
Mar 22, 2013 58.16 58.41 58.01 58.14 1,294,416 +0.27(+0.47%)
Mar 21, 2013 57.48 59.07 57.34 57.87 1,308,866 +0.76(+1.33%)
Mar 20, 2013 57.00 57.32 56.56 57.11 412,389 +0.28(+0.49%)
Mar 19, 2013 56.24 56.95 56.05 56.83 386,828 +0.59(+1.05%)
Mar 18, 2013 56.21 56.66 55.85 56.24 338,831 -0.66(-1.16%)
Mar 15, 2013 56.08 56.91 55.70 56.90 632,001 +0.96(+1.72%)
Mar 14, 2013 55.95 56.45 55.68 55.94 670,215 -0.17(-0.30%)
Mar 13, 2013 56.86 56.95 55.41 56.11 510,314 -0.78(-1.37%)
Mar 12, 2013 57.29 57.60 56.77 56.89 419,360 -0.44(-0.77%)
Mar 11, 2013 57.92 57.92 56.35 57.33 969,423 -0.60(-1.04%)
Mar 08, 2013 57.42 58.21 56.85 57.93 1,953,216 +0.78(+1.36%)
Mar 07, 2013 56.28 57.26 56.12 57.15 697,110 +0.75(+1.33%)
Mar 06, 2013 56.55 56.94 55.75 56.40 1,429,959 -0.11(-0.19%)
Mar 05, 2013 55.79 56.77 54.90 56.51 894,748 +0.92(+1.65%)
Mar 04, 2013 54.00 55.89 53.87 55.59 1,457,472 +1.54(+2.85%)
Mar 01, 2013 52.97 54.45 52.89 54.05 790,251 +0.86(+1.62%)
Feb 28, 2013 52.75 53.23 52.64 53.19 716,540 +0.72(+1.37%)
Feb 27, 2013 51.03 52.99 51.02 52.47 516,583 +1.31(+2.56%)
Feb 26, 2013 51.85 51.91 50.69 51.16 744,407 -0.58(-1.12%)
Feb 22, 2013 51.02 52.25 50.93 51.74 776,676 +1.04(+2.05%)
Feb 21, 2013 50.26 51.13 49.85 50.70 1,143,344 -0.02(-0.04%)
Feb 20, 2013 51.21 51.55 50.54 50.72 499,902 -0.47(-0.92%)
Feb 19, 2013 50.20 51.34 49.96 51.19 505,569 +1.15(+2.30%)
Feb 15, 2013 50.00 50.63 49.76 50.04 653,351 +0.07(+0.14%)
Feb 14, 2013 50.14 50.40 49.89 49.97 488,191 -0.31(-0.62%)
Feb 13, 2013 49.55 50.50 49.43 50.28 436,480 +0.85(+1.72%)
Feb 12, 2013 49.43 49.61 48.79 49.43 404,499 +0.01(+0.02%)
Feb 11, 2013 48.57 49.82 48.57 49.42 409,204 +0.83(+1.71%)
Feb 08, 2013 49.18 49.76 48.56 48.59 555,564 -0.44(-0.90%)
Feb 07, 2013 49.42 49.43 48.87 49.03 404,784 -0.31(-0.63%)
Feb 06, 2013 50.00 50.17 49.30 49.34 454,466 -1.10(-2.18%)
Feb 04, 2013 50.85 50.85 50.15 50.44 468,881 -0.53(-1.04%)
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.