Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 57.13 57.70 56.95 57.45 36,161,772 +0.20(+0.34%)
Jun 27, 2013 57.38 57.65 57.25 57.25 19,421,928 +0.15(+0.27%)
Jun 26, 2013 56.86 57.21 56.42 57.10 22,720,880 +0.44(+0.77%)
Jun 25, 2013 56.96 56.99 56.26 56.66 24,835,718 +0.40(+0.71%)
Jun 24, 2013 56.56 56.87 55.97 56.26 27,762,608 -0.64(-1.12%)
Jun 21, 2013 57.07 57.32 56.50 56.90 40,111,112 +0.27(+0.48%)
Jun 20, 2013 57.38 57.56 56.46 56.62 33,156,506 -1.24(-2.14%)
Jun 19, 2013 58.36 58.67 57.86 57.86 22,315,072 -0.59(-1.01%)
Jun 18, 2013 58.09 58.54 58.03 58.45 16,793,424 +0.27(+0.46%)
Jun 17, 2013 57.84 58.35 57.72 58.19 18,918,698 +0.59(+1.03%)
Jun 14, 2013 57.96 58.05 57.41 57.60 19,121,564 -0.48(-0.82%)
Jun 13, 2013 56.99 58.31 56.98 58.07 21,234,090 +1.01(+1.77%)
Jun 12, 2013 57.95 58.07 56.97 57.06 17,086,386 -0.46(-0.80%)
Jun 11, 2013 57.47 57.88 57.37 57.52 16,889,630 -0.42(-0.72%)
Jun 10, 2013 58.45 58.46 57.78 57.94 16,313,126 -0.21(-0.36%)
Jun 07, 2013 57.79 58.18 57.54 58.15 19,670,584 +0.78(+1.35%)
Jun 06, 2013 56.88 57.37 56.59 57.37 24,208,954 +0.37(+0.65%)
Jun 05, 2013 57.66 57.94 56.98 57.00 20,268,768 -0.72(-1.26%)
Jun 04, 2013 57.98 58.17 57.37 57.73 19,629,314 -0.43(-0.73%)
Jun 03, 2013 57.56 58.19 57.53 58.16 22,300,844 +0.63(+1.09%)
May 31, 2013 58.47 58.73 57.52 57.53 28,189,498 -1.03(-1.76%)
May 30, 2013 58.48 58.93 58.24 58.56 15,309,886 +0.01(+0.01%)
May 29, 2013 58.35 58.76 58.24 58.55 18,185,202 -0.19(-0.32%)
May 28, 2013 59.10 59.25 58.35 58.74 23,902,134 +0.54(+0.93%)
May 24, 2013 58.10 58.35 57.86 58.20 20,086,160 -0.17(-0.28%)
May 23, 2013 58.22 58.73 58.09 58.36 24,119,198 -0.25(-0.43%)
May 22, 2013 59.03 59.45 58.38 58.62 30,280,688 -0.39(-0.66%)
May 21, 2013 58.92 59.41 58.74 59.01 19,690,904 +0.18(+0.30%)
May 20, 2013 58.25 58.94 58.16 58.83 19,528,288 +0.48(+0.83%)
May 17, 2013 57.91 58.42 57.56 58.35 20,011,056 +0.67(+1.17%)
May 16, 2013 57.74 58.05 57.54 57.67 16,465,582 -0.34(-0.59%)
May 15, 2013 57.63 58.07 57.49 58.02 16,357,002 +0.72(+1.27%)
May 13, 2013 57.10 57.32 56.86 57.29 15,431,455 -0.03(-0.04%)
May 10, 2013 57.78 57.83 57.09 57.32 17,262,704 -0.57(-0.98%)
May 09, 2013 57.95 58.22 57.67 57.88 21,661,630 -0.03(-0.04%)
May 08, 2013 57.50 58.00 57.48 57.91 21,596,416 +0.35(+0.60%)
May 07, 2013 57.23 57.56 56.93 57.56 17,557,970 +0.36(+0.63%)
May 06, 2013 56.99 57.39 56.79 57.20 16,807,094 +0.35(+0.62%)
May 03, 2013 56.20 56.95 55.97 56.85 20,645,728 +0.88(+1.57%)
May 02, 2013 55.56 56.10 55.41 55.97 17,943,038 +0.71(+1.28%)
May 01, 2013 55.90 56.10 55.24 55.26 18,398,352 -0.93(-1.66%)
Apr 30, 2013 55.73 56.20 55.42 56.20 23,087,988 +0.49(+0.88%)
Apr 29, 2013 55.73 56.09 55.58 55.70 17,570,472 +0.13(+0.24%)
Apr 26, 2013 55.45 55.74 55.48 55.57 17,092,728 -0.04(-0.08%)
Apr 25, 2013 56.13 56.14 55.35 55.61 25,857,570 -0.86(-1.52%)
Apr 24, 2013 56.49 56.76 56.42 56.47 20,631,742 +0.08(+0.15%)
Apr 23, 2013 55.82 56.51 55.53 56.39 24,652,440 +0.76(+1.37%)
Apr 22, 2013 55.32 55.77 55.12 55.63 17,835,212 +0.40(+0.73%)
Apr 19, 2013 55.11 55.25 54.58 55.22 29,127,876 +0.52(+0.96%)
Apr 18, 2013 54.48 54.99 54.17 54.70 23,325,246 +0.34(+0.63%)
Apr 17, 2013 54.44 54.55 53.69 54.36 27,461,756 -0.33(-0.61%)
Apr 16, 2013 55.06 55.08 54.36 54.69 23,086,468 +0.08(+0.14%)
Apr 15, 2013 55.75 55.99 54.48 54.62 31,082,672 -1.58(-2.81%)
Apr 12, 2013 56.13 56.32 55.83 56.20 18,221,254 -0.15(-0.26%)
Apr 11, 2013 56.17 56.37 55.72 56.34 23,721,778 +0.34(+0.61%)
Apr 10, 2013 55.85 56.30 55.70 56.00 23,477,036 -0.06(-0.10%)
Apr 09, 2013 56.01 56.42 55.94 56.06 17,031,440 +0.11(+0.19%)
Apr 08, 2013 56.27 56.27 55.67 55.95 17,441,314 -0.26(-0.46%)
Apr 05, 2013 55.96 56.33 55.82 56.21 20,225,008 -0.48(-0.85%)
Apr 04, 2013 56.90 57.04 56.34 56.69 18,341,202 -0.10(-0.18%)
Apr 03, 2013 57.24 57.36 56.75 56.79 19,316,060 -0.41(-0.72%)
Apr 02, 2013 57.21 57.41 57.01 57.20 15,822,815 -0.12(-0.21%)
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.