Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 57.10 57.10 55.77 56.25 2,915,012 -0.83(-1.45%)
Mar 27, 2013 57.62 57.81 56.95 57.08 2,776,419 -1.12(-1.92%)
Mar 26, 2013 58.85 59.47 58.00 58.20 2,134,864 -0.27(-0.46%)
Mar 25, 2013 59.23 59.66 58.08 58.47 1,352,268 -0.52(-0.89%)
Mar 22, 2013 58.48 59.11 57.91 59.00 2,085,414 +0.95(+1.63%)
Mar 21, 2013 58.85 59.62 57.77 58.05 1,969,384 -1.27(-2.13%)
Mar 20, 2013 59.38 59.52 58.85 59.31 1,918,238 +0.59(+1.01%)
Mar 19, 2013 60.72 60.79 57.58 58.72 3,070,815 -1.68(-2.78%)
Mar 18, 2013 61.23 61.50 60.29 60.40 1,594,823 -1.67(-2.69%)
Mar 15, 2013 61.95 62.64 61.54 62.07 1,788,521 -0.12(-0.19%)
Mar 14, 2013 61.63 62.33 61.55 62.19 1,391,305 +0.56(+0.91%)
Mar 13, 2013 61.06 61.95 60.32 61.63 1,599,605 +0.73(+1.20%)
Mar 12, 2013 60.69 61.86 60.47 60.90 1,870,106 -0.01(-0.02%)
Mar 11, 2013 60.38 60.97 59.92 60.91 1,888,667 +0.24(+0.40%)
Mar 08, 2013 60.75 60.93 59.72 60.66 1,666,168 +0.37(+0.62%)
Mar 07, 2013 60.74 61.31 60.17 60.29 1,364,931 -0.59(-0.97%)
Mar 06, 2013 61.76 61.96 60.54 60.88 1,846,851 -0.90(-1.46%)
Mar 05, 2013 60.92 62.07 60.76 61.78 3,587,724 +1.40(+2.31%)
Mar 04, 2013 59.24 60.47 59.16 60.38 2,317,674 +0.64(+1.07%)
Mar 01, 2013 59.52 60.13 58.92 59.75 1,908,362 -0.15(-0.25%)
Feb 28, 2013 59.75 60.49 59.23 59.90 2,994,127 -0.26(-0.44%)
Feb 27, 2013 59.44 60.85 58.22 60.16 2,189,221 +1.27(+2.16%)
Feb 26, 2013 58.38 59.16 57.64 58.88 2,376,009 -1.57(-2.59%)
Feb 22, 2013 59.86 60.59 59.79 60.45 2,181,735 +0.68(+1.14%)
Feb 21, 2013 59.30 59.90 58.76 59.76 3,098,235 +0.61(+1.03%)
Feb 20, 2013 60.48 60.88 58.88 59.15 1,950,299 -1.23(-2.03%)
Feb 19, 2013 60.83 61.05 60.05 60.38 2,034,114 -0.15(-0.25%)
Feb 15, 2013 61.16 61.67 60.20 60.53 2,776,136 -0.55(-0.91%)
Feb 14, 2013 60.91 61.33 60.47 61.09 2,564,862 -0.28(-0.46%)
Feb 13, 2013 61.58 61.70 60.79 61.37 1,996,906 -0.07(-0.12%)
Feb 12, 2013 60.84 61.79 60.72 61.44 2,314,551 +0.70(+1.16%)
Feb 11, 2013 61.15 61.39 60.34 60.74 2,297,167 -0.80(-1.29%)
Feb 08, 2013 61.39 62.19 61.08 61.54 1,910,971 +0.23(+0.38%)
Feb 07, 2013 61.56 62.03 59.15 61.30 4,113,910 -0.28(-0.46%)
Feb 06, 2013 62.25 63.68 60.94 61.58 9,266,885 +0.51(+0.83%)
Feb 04, 2013 62.32 62.32 60.76 61.08 4,976,025 -1.98(-3.14%)
Feb 01, 2013 61.82 63.82 61.34 63.05 4,138,245 +1.89(+3.10%)
Jan 31, 2013 61.23 61.39 60.36 61.16 2,315,029 -0.38(-0.62%)
Jan 30, 2013 62.52 62.65 61.34 61.54 1,478,163 -0.85(-1.37%)
Jan 29, 2013 62.50 62.59 61.24 62.40 1,701,898 -0.08(-0.14%)
Jan 28, 2013 62.42 62.65 61.78 62.48 1,801,493 +0.16(+0.26%)
Jan 25, 2013 59.44 62.67 59.44 62.32 2,911,516 +2.91(+4.89%)
Jan 24, 2013 59.42 60.22 58.96 59.42 1,436,011 +0.73(+1.25%)
Jan 23, 2013 58.26 58.81 57.86 58.69 1,024,887 +0.58(+1.00%)
Jan 22, 2013 58.58 58.87 57.38 58.10 1,278,001 -0.23(-0.40%)
Jan 18, 2013 59.16 59.16 58.10 58.34 2,534,179 -0.58(-0.99%)
Jan 17, 2013 58.90 59.36 58.28 58.92 1,125,161 +0.16(+0.27%)
Jan 16, 2013 60.18 60.18 58.66 58.76 1,225,008 -0.78(-1.31%)
Jan 15, 2013 58.66 60.06 58.25 59.54 1,473,499 +0.60(+1.02%)
Jan 14, 2013 58.69 59.38 58.11 58.94 1,309,775 +0.25(+0.43%)
Jan 11, 2013 58.78 59.03 58.35 58.69 1,921,072 -0.15(-0.25%)
Jan 10, 2013 60.34 60.45 58.35 58.84 1,838,702 -0.87(-1.46%)
Jan 09, 2013 60.73 60.75 59.56 59.71 2,197,666 -0.99(-1.62%)
Jan 08, 2013 60.39 60.71 59.90 60.69 2,008,355 +0.32(+0.53%)
Jan 07, 2013 59.90 60.61 59.57 60.37 2,025,646 -0.05(-0.08%)
Jan 04, 2013 58.89 60.64 58.69 60.42 2,023,104 +1.53(+2.59%)
Jan 03, 2013 59.15 60.47 58.76 58.89 2,590,008 -0.39(-0.66%)
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.