Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 74.92 75.43 74.41 74.44 3,194,953 -0.87(-1.16%)
May 30, 2013 75.92 76.19 75.31 75.32 1,476,955 -0.51(-0.67%)
May 29, 2013 76.34 76.54 75.32 75.83 1,242,052 -0.90(-1.17%)
May 28, 2013 77.49 77.55 76.54 76.73 1,344,747 -0.07(-0.09%)
May 24, 2013 76.45 76.96 75.84 76.80 971,295 -0.04(-0.06%)
May 23, 2013 76.44 77.22 76.40 76.84 1,371,966 -0.21(-0.27%)
May 22, 2013 78.44 78.63 76.69 77.05 1,292,574 -1.43(-1.82%)
May 21, 2013 77.75 78.85 77.64 78.48 1,148,960 +0.85(+1.10%)
May 20, 2013 78.33 78.35 77.57 77.63 937,929 -0.89(-1.13%)
May 17, 2013 77.75 78.52 77.38 78.52 1,280,269 +0.82(+1.05%)
May 16, 2013 78.26 78.39 77.63 77.70 948,052 -0.86(-1.10%)
May 15, 2013 77.38 78.63 77.25 78.56 809,585 +1.90(+2.48%)
May 13, 2013 76.44 77.18 76.24 76.66 987,752 +0.16(+0.21%)
May 10, 2013 76.43 76.97 76.24 76.50 648,806 +0.02(+0.02%)
May 09, 2013 76.48 76.83 76.29 76.48 841,625 -0.08(-0.10%)
May 08, 2013 76.75 76.75 76.24 76.56 720,453 -0.26(-0.34%)
May 07, 2013 75.57 76.82 75.57 76.82 1,543,731 +1.60(+2.13%)
May 06, 2013 75.55 75.56 74.93 75.22 646,846 -0.20(-0.27%)
May 03, 2013 74.96 75.48 74.27 75.42 1,337,416 +1.15(+1.55%)
May 02, 2013 74.18 74.52 74.00 74.27 1,449,571 +0.02(+0.02%)
May 01, 2013 74.69 75.05 74.02 74.25 1,757,649 -0.33(-0.44%)
Apr 30, 2013 73.19 74.65 73.05 74.58 2,149,983 +1.21(+1.65%)
Apr 29, 2013 73.02 73.40 72.58 73.37 1,735,479 +0.27(+0.37%)
Apr 26, 2013 73.79 73.79 73.03 73.10 722,991 -0.70(-0.94%)
Apr 25, 2013 73.62 74.28 73.46 73.79 843,820 +0.39(+0.53%)
Apr 24, 2013 74.18 74.21 73.40 73.40 830,262 -0.44(-0.60%)
Apr 23, 2013 73.39 74.14 73.15 73.84 1,500,134 +0.68(+0.93%)
Apr 22, 2013 72.40 73.50 72.21 73.17 1,378,451 +0.70(+0.96%)
Apr 19, 2013 71.93 72.83 71.90 72.47 1,380,222 +0.79(+1.11%)
Apr 18, 2013 71.98 72.16 71.24 71.68 1,133,476 -0.20(-0.28%)
Apr 17, 2013 71.69 72.16 70.76 71.88 1,076,513 -0.32(-0.44%)
Apr 16, 2013 71.68 72.37 71.51 72.20 1,527,387 +1.22(+1.73%)
Apr 15, 2013 72.27 72.62 70.97 70.97 1,485,718 -1.49(-2.06%)
Apr 12, 2013 72.94 72.95 72.04 72.46 731,058 -0.66(-0.90%)
Apr 11, 2013 72.54 73.36 72.39 73.12 1,903,517 +0.58(+0.80%)
Apr 10, 2013 71.38 72.56 71.10 72.54 1,020,553 +1.53(+2.16%)
Apr 09, 2013 71.05 71.58 70.51 71.01 1,383,577 +0.47(+0.66%)
Apr 08, 2013 69.78 70.54 69.55 70.54 802,718 +0.62(+0.88%)
Apr 05, 2013 69.61 70.05 69.39 69.92 998,335 -0.45(-0.64%)
Apr 04, 2013 70.31 70.60 69.87 70.37 1,283,321 +0.26(+0.36%)
Apr 03, 2013 70.65 70.75 69.57 70.12 1,250,557 -0.56(-0.80%)
Apr 02, 2013 70.42 70.80 70.18 70.68 807,084 +0.62(+0.88%)
Apr 01, 2013 70.50 70.74 69.87 70.06 830,574 -0.60(-0.85%)
Mar 28, 2013 69.33 70.81 69.33 70.66 1,480,113 +1.62(+2.35%)
Mar 27, 2013 68.91 69.50 68.60 69.04 1,716,776 -0.48(-0.68%)
Mar 26, 2013 70.56 70.70 69.30 69.52 1,215,199 -0.75(-1.07%)
Mar 25, 2013 70.28 71.11 69.88 70.27 1,295,381 +0.23(+0.33%)
Mar 22, 2013 69.61 70.34 69.36 70.04 995,850 +0.55(+0.79%)
Mar 21, 2013 69.41 69.90 69.03 69.49 744,664 -0.47(-0.67%)
Mar 20, 2013 70.16 70.50 69.76 69.96 824,362 +0.17(+0.24%)
Mar 19, 2013 69.56 69.94 69.01 69.79 1,015,165 +0.36(+0.52%)
Mar 18, 2013 69.60 69.76 69.30 69.43 995,158 -0.76(-1.08%)
Mar 15, 2013 70.23 70.47 69.92 70.19 1,926,185 -0.28(-0.40%)
Mar 14, 2013 70.76 70.79 70.06 70.47 1,236,047 +0.01(+0.01%)
Mar 13, 2013 70.03 70.63 69.79 70.46 1,516,359 +0.44(+0.63%)
Mar 12, 2013 69.39 70.05 69.39 70.02 1,153,892 +0.56(+0.81%)
Mar 11, 2013 68.88 69.56 68.77 69.46 950,031 +0.59(+0.86%)
Mar 08, 2013 68.78 69.09 68.48 68.86 794,990 +0.19(+0.27%)
Mar 07, 2013 68.62 68.93 68.28 68.68 1,254,231 +0.23(+0.33%)
Mar 06, 2013 68.39 68.78 68.13 68.45 1,101,375 +0.34(+0.50%)
Mar 05, 2013 68.47 68.74 67.98 68.11 983,517 -0.04(-0.05%)
Mar 04, 2013 67.37 68.14 67.15 68.14 835,635 +0.48(+0.72%)
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.