Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 77.49 77.96 74.51 74.62 8,214,582 -3.48(-4.46%)
May 30, 2013 77.56 78.56 77.33 78.10 3,168,316 +0.62(+0.80%)
May 29, 2013 78.54 78.64 77.30 77.48 3,920,359 -1.34(-1.70%)
May 28, 2013 79.24 80.18 78.27 78.83 4,263,273 +0.22(+0.27%)
May 24, 2013 78.01 78.80 77.47 78.61 0 +0.22(+0.27%)
May 23, 2013 76.53 78.92 76.45 78.40 4,270,059 +0.81(+1.04%)
May 22, 2013 77.39 79.72 76.91 77.59 4,762,842 +0.22(+0.28%)
May 21, 2013 76.04 77.70 76.04 77.37 0 +1.53(+2.02%)
May 20, 2013 78.18 78.31 75.16 75.84 0 -2.56(-3.27%)
May 17, 2013 78.60 78.72 77.44 78.40 0 +0.49(+0.63%)
May 16, 2013 79.44 79.44 76.90 77.91 5,275,058 -1.82(-2.28%)
May 15, 2013 80.22 81.02 79.01 79.73 0 +0.74(+0.94%)
May 13, 2013 78.47 79.51 78.05 78.99 3,446,563 +0.13(+0.16%)
May 10, 2013 77.27 78.89 77.15 78.86 0 +1.60(+2.07%)
May 09, 2013 77.45 78.15 76.95 77.27 0 -0.38(-0.49%)
May 08, 2013 77.33 77.97 77.02 77.64 4,363,017 +0.45(+0.58%)
May 07, 2013 77.59 78.01 76.99 77.19 0 -0.27(-0.35%)
May 06, 2013 78.39 78.43 77.35 77.47 0 -1.22(-1.55%)
May 03, 2013 78.85 78.92 78.44 78.69 0 +0.66(+0.84%)
May 02, 2013 77.70 79.01 77.15 78.03 3,951,070 +0.78(+1.00%)
May 01, 2013 77.63 78.98 77.08 77.25 5,066,975 +0.24(+0.32%)
Apr 30, 2013 78.82 78.82 76.74 77.01 0 -1.82(-2.31%)
Apr 29, 2013 79.92 80.09 78.58 78.83 5,810,526 -1.26(-1.58%)
Apr 26, 2013 80.58 80.30 79.00 80.09 3,969,785 -0.21(-0.26%)
Apr 25, 2013 77.96 80.73 77.75 80.30 10,988,006 +2.76(+3.55%)
Apr 24, 2013 78.83 80.08 76.87 77.54 10,136,157 -5.79(-6.94%)
Apr 23, 2013 84.03 84.95 82.77 83.33 6,486,856 -0.49(-0.58%)
Apr 22, 2013 82.77 84.22 81.90 83.82 5,826,276 +1.51(+1.83%)
Apr 19, 2013 79.20 82.48 79.20 82.31 8,163,138 +2.90(+3.65%)
Apr 18, 2013 81.01 81.21 78.55 79.41 5,263,038 -1.46(-1.81%)
Apr 17, 2013 81.24 81.58 79.55 80.87 4,799,210 -1.04(-1.27%)
Apr 16, 2013 80.79 81.98 80.33 81.92 6,262,149 +1.75(+2.18%)
Apr 15, 2013 82.26 82.35 79.96 80.16 6,033,733 -2.28(-2.77%)
Apr 12, 2013 80.18 82.84 79.94 82.45 7,749,461 +2.48(+3.10%)
Apr 11, 2013 80.23 80.82 79.53 79.97 5,782,271 -0.03(-0.03%)
Apr 10, 2013 77.25 80.01 77.22 80.00 6,280,851 +2.92(+3.79%)
Apr 09, 2013 77.95 77.95 76.69 77.08 3,899,346 -0.59(-0.76%)
Apr 08, 2013 76.92 77.70 76.13 77.67 4,239,963 +0.78(+1.02%)
Apr 05, 2013 77.01 77.31 76.46 76.88 5,434,254 -1.36(-1.74%)
Apr 04, 2013 77.73 78.73 77.41 78.24 3,856,992 +0.79(+1.02%)
Apr 03, 2013 78.83 78.92 76.80 77.45 7,181,002 -1.18(-1.49%)
Apr 02, 2013 75.66 78.78 75.66 78.63 6,725,942 +3.02(+4.00%)
Apr 01, 2013 75.83 76.78 75.15 75.61 5,547,695 -0.15(-0.20%)
Mar 28, 2013 73.78 75.83 73.74 75.75 7,454,497 +1.74(+2.36%)
Mar 27, 2013 72.46 74.13 72.44 74.01 4,706,761 +1.10(+1.51%)
Mar 26, 2013 71.90 72.98 71.73 72.91 4,231,390 +1.37(+1.91%)
Mar 25, 2013 71.62 72.07 70.95 71.54 6,823,085 +0.18(+0.26%)
Mar 22, 2013 69.97 71.39 69.54 71.36 6,393,403 +1.66(+2.39%)
Mar 21, 2013 69.21 69.69 69.07 69.69 4,971,693 +0.19(+0.28%)
Mar 20, 2013 68.67 70.12 68.63 69.50 5,626,255 +1.22(+1.79%)
Mar 19, 2013 67.01 68.37 66.91 68.28 5,427,529 +1.49(+2.22%)
Mar 18, 2013 67.45 67.51 66.77 66.80 4,879,444 -1.05(-1.54%)
Mar 15, 2013 67.87 68.10 67.44 67.84 13,765,793 -0.27(-0.40%)
Mar 14, 2013 67.73 68.20 67.36 68.12 4,650,123 +0.47(+0.70%)
Mar 13, 2013 67.69 67.83 67.00 67.65 3,526,493 -0.16(-0.23%)
Mar 12, 2013 67.68 67.85 67.28 67.80 6,762,651 +0.23(+0.34%)
Mar 11, 2013 68.47 68.99 67.15 67.57 7,712,727 -1.15(-1.68%)
Mar 08, 2013 69.04 69.38 68.61 68.73 4,174,395 +0.04(+0.05%)
Mar 07, 2013 69.04 69.38 68.59 68.69 4,032,584 -0.24(-0.34%)
Mar 06, 2013 69.33 69.68 68.79 68.92 5,028,910 -0.13(-0.18%)
Mar 05, 2013 68.81 69.29 68.40 69.05 4,831,116 +0.52(+0.77%)
Mar 04, 2013 68.07 68.54 67.62 68.53 4,312,209 +0.11(+0.16%)
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.