Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 77.84 78.88 77.81 78.27 1,047,514 +0.14(+0.18%)
May 30, 2013 76.80 78.56 76.79 78.13 775,625 +1.20(+1.57%)
May 29, 2013 76.76 77.21 75.68 76.92 466,123 +0.08(+0.11%)
May 28, 2013 75.68 77.43 75.22 76.84 917,660 +2.72(+3.67%)
May 24, 2013 74.33 74.33 72.99 74.12 338,723 -0.56(-0.74%)
May 23, 2013 74.35 75.19 73.14 74.67 537,381 -0.44(-0.59%)
May 22, 2013 74.61 76.48 74.56 75.12 1,305,004 +0.79(+1.06%)
May 21, 2013 74.65 74.76 74.03 74.33 294,111 -0.34(-0.46%)
May 20, 2013 74.43 74.68 74.00 74.67 541,802 -0.04(-0.05%)
May 17, 2013 73.20 74.71 73.17 74.71 473,072 +1.68(+2.30%)
May 16, 2013 73.53 73.59 72.97 73.03 339,126 -0.68(-0.92%)
May 15, 2013 73.42 73.88 72.83 73.71 570,557 +1.35(+1.87%)
May 13, 2013 72.92 73.07 72.12 72.36 217,982 -0.82(-1.13%)
May 10, 2013 73.08 73.26 72.65 73.18 341,165 +0.14(+0.19%)
May 09, 2013 73.63 73.90 72.78 73.04 390,128 -0.75(-1.02%)
May 08, 2013 73.63 73.84 72.88 73.79 390,251 -0.12(-0.16%)
May 07, 2013 73.14 74.12 72.74 73.91 421,516 +0.77(+1.05%)
May 06, 2013 72.74 73.25 71.79 73.14 612,872 -0.26(-0.35%)
May 03, 2013 72.54 73.67 71.75 73.40 579,722 +1.65(+2.30%)
May 02, 2013 70.54 71.94 70.04 71.75 352,070 +1.47(+2.10%)
May 01, 2013 71.15 71.29 70.14 70.28 454,173 -1.13(-1.58%)
Apr 30, 2013 71.05 71.86 70.41 71.41 475,051 +0.26(+0.36%)
Apr 29, 2013 71.62 71.68 70.07 71.15 676,624 -0.41(-0.57%)
Apr 26, 2013 72.70 72.85 71.36 71.56 332,228 -1.29(-1.77%)
Apr 25, 2013 72.28 73.67 72.05 72.85 355,998 +0.84(+1.17%)
Apr 24, 2013 71.69 73.46 71.56 72.00 559,136 +0.40(+0.56%)
Apr 23, 2013 70.91 71.78 70.42 71.61 619,103 +1.22(+1.74%)
Apr 22, 2013 69.78 70.78 69.02 70.38 496,838 +0.95(+1.37%)
Apr 19, 2013 68.27 69.75 68.07 69.43 725,253 +1.12(+1.64%)
Apr 18, 2013 68.82 68.99 67.66 68.31 470,669 -0.32(-0.47%)
Apr 17, 2013 68.22 68.84 67.88 68.63 773,689 -0.18(-0.26%)
Apr 16, 2013 68.12 69.21 67.72 68.81 730,280 +1.43(+2.12%)
Apr 15, 2013 67.91 68.05 66.75 67.38 1,011,698 -0.57(-0.84%)
Apr 12, 2013 68.20 68.40 67.61 67.96 480,847 -0.55(-0.80%)
Apr 11, 2013 69.21 69.21 67.77 68.50 685,141 +0.44(+0.64%)
Apr 10, 2013 67.05 69.05 66.68 68.07 2,832,853 -2.27(-3.23%)
Apr 09, 2013 70.59 70.78 70.12 70.34 236,383 -0.15(-0.21%)
Apr 08, 2013 69.89 70.49 69.44 70.49 203,441 +0.65(+0.93%)
Apr 05, 2013 68.53 69.99 68.42 69.84 337,499 +0.04(+0.05%)
Apr 04, 2013 69.65 70.29 69.26 69.80 270,033 +0.29(+0.41%)
Apr 03, 2013 70.51 70.57 68.73 69.51 691,158 -0.96(-1.37%)
Apr 02, 2013 71.37 71.41 70.31 70.48 390,464 -0.64(-0.90%)
Apr 01, 2013 71.56 71.75 70.72 71.12 506,263 -0.67(-0.93%)
Mar 28, 2013 71.14 71.82 70.81 71.78 392,206 +0.69(+0.96%)
Mar 27, 2013 70.78 71.11 70.22 71.10 338,585 -0.41(-0.57%)
Mar 26, 2013 71.73 71.88 71.06 71.50 586,730 +0.12(+0.17%)
Mar 25, 2013 71.88 72.30 70.91 71.38 421,641 -0.11(-0.16%)
Mar 22, 2013 72.12 72.24 71.18 71.50 635,442 -0.28(-0.39%)
Mar 21, 2013 72.04 72.57 71.49 71.77 800,503 -0.94(-1.29%)
Mar 20, 2013 72.38 72.84 72.27 72.71 602,218 +0.81(+1.13%)
Mar 19, 2013 71.95 72.49 71.12 71.89 639,742 +0.09(+0.13%)
Mar 18, 2013 70.56 71.85 70.55 71.80 399,614 -0.11(-0.15%)
Mar 15, 2013 71.99 72.53 71.47 71.91 575,821 -0.42(-0.58%)
Mar 14, 2013 72.12 73.30 71.80 72.33 888,467 +0.57(+0.80%)
Mar 13, 2013 71.68 72.15 70.90 71.75 488,134 +0.06(+0.09%)
Mar 12, 2013 71.39 71.83 71.12 71.69 444,202 +0.21(+0.30%)
Mar 11, 2013 71.10 71.51 70.71 71.48 550,841 +0.40(+0.56%)
Mar 08, 2013 71.31 71.77 70.90 71.08 1,009,984 -0.07(-0.10%)
Mar 07, 2013 70.39 71.31 70.26 71.15 1,122,716 +0.75(+1.07%)
Mar 06, 2013 67.98 71.47 67.92 70.40 2,718,301 +2.43(+3.57%)
Mar 05, 2013 67.18 68.27 67.18 67.98 580,016 +1.11(+1.66%)
Mar 04, 2013 66.12 66.95 65.84 66.86 226,603 +0.31(+0.46%)
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.