Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 78.80 78.80 76.72 76.99 0 -1.82(-2.31%)
Apr 29, 2013 79.90 80.07 78.56 78.81 5,812,101 -1.26(-1.58%)
Apr 26, 2013 80.56 80.28 78.98 80.07 3,970,861 -0.21(-0.26%)
Apr 25, 2013 77.93 80.70 77.73 80.28 10,990,984 +2.76(+3.55%)
Apr 24, 2013 78.81 80.06 76.85 77.52 10,138,904 -5.78(-6.94%)
Apr 23, 2013 84.01 84.92 82.74 83.31 6,488,615 -0.49(-0.58%)
Apr 22, 2013 82.75 84.20 81.88 83.79 5,827,855 +1.51(+1.83%)
Apr 19, 2013 79.18 82.46 79.18 82.29 8,165,351 +2.90(+3.65%)
Apr 18, 2013 80.99 81.19 78.53 79.39 5,264,464 -1.46(-1.81%)
Apr 17, 2013 81.22 81.55 79.53 80.85 4,800,511 -1.04(-1.27%)
Apr 16, 2013 80.76 81.96 80.31 81.89 6,263,846 +1.75(+2.18%)
Apr 15, 2013 82.23 82.33 79.94 80.14 6,035,369 -2.28(-2.77%)
Apr 12, 2013 80.16 82.82 79.91 82.43 7,751,562 +2.47(+3.10%)
Apr 11, 2013 80.21 80.79 79.51 79.95 5,783,838 -0.03(-0.03%)
Apr 10, 2013 77.22 79.99 77.20 79.98 6,282,554 +2.92(+3.79%)
Apr 09, 2013 77.93 77.93 76.67 77.05 3,900,404 -0.59(-0.76%)
Apr 08, 2013 76.90 77.68 76.11 77.65 4,241,112 +0.78(+1.02%)
Apr 05, 2013 76.99 77.29 76.44 76.86 5,435,727 -1.36(-1.74%)
Apr 04, 2013 77.71 78.71 77.39 78.22 3,858,038 +0.79(+1.02%)
Apr 03, 2013 78.81 78.89 76.78 77.43 7,182,948 -1.17(-1.49%)
Apr 02, 2013 75.64 78.76 75.64 78.61 6,727,765 +3.02(+4.00%)
Apr 01, 2013 75.81 76.76 75.13 75.58 5,549,199 -0.15(-0.20%)
Mar 28, 2013 73.76 75.81 73.72 75.73 7,456,518 +1.74(+2.36%)
Mar 27, 2013 72.44 74.11 72.42 73.99 4,708,037 +1.10(+1.51%)
Mar 26, 2013 71.88 72.96 71.71 72.89 4,232,537 +1.37(+1.91%)
Mar 25, 2013 71.60 72.05 70.93 71.52 6,824,935 +0.18(+0.26%)
Mar 22, 2013 69.96 71.37 69.52 71.34 6,395,137 +1.66(+2.39%)
Mar 21, 2013 69.19 69.67 69.05 69.67 4,973,041 +0.19(+0.28%)
Mar 20, 2013 68.65 70.10 68.61 69.48 5,627,780 +1.22(+1.79%)
Mar 19, 2013 66.99 68.35 66.89 68.26 5,429,000 +1.48(+2.22%)
Mar 18, 2013 67.43 67.50 66.75 66.78 4,880,766 -1.05(-1.54%)
Mar 15, 2013 67.85 68.09 67.42 67.83 13,769,525 -0.27(-0.40%)
Mar 14, 2013 67.71 68.18 67.34 68.10 4,651,383 +0.47(+0.70%)
Mar 13, 2013 67.67 67.81 66.99 67.63 3,527,449 -0.16(-0.23%)
Mar 12, 2013 67.66 67.83 67.26 67.78 6,764,484 +0.23(+0.34%)
Mar 11, 2013 68.46 68.97 67.13 67.55 7,714,817 -1.15(-1.68%)
Mar 08, 2013 69.02 69.36 68.60 68.71 4,175,527 +0.04(+0.05%)
Mar 07, 2013 69.02 69.36 68.57 68.67 4,033,677 -0.24(-0.34%)
Mar 06, 2013 69.31 69.66 68.77 68.91 5,030,273 -0.13(-0.18%)
Mar 05, 2013 68.79 69.27 68.38 69.03 4,832,426 +0.52(+0.77%)
Mar 04, 2013 68.05 68.52 67.60 68.51 4,313,378 +0.11(+0.16%)
Mar 01, 2013 67.35 68.53 66.87 68.40 5,844,249 +0.76(+1.13%)
Feb 28, 2013 68.51 69.02 67.46 67.64 8,836,923 +0.38(+0.57%)
Feb 27, 2013 65.86 67.45 65.80 67.25 4,804,932 +1.15(+1.74%)
Feb 26, 2013 66.22 66.65 65.50 66.10 6,504,215 -0.06(-0.09%)
Feb 25, 2013 65.97 67.41 65.97 66.16 15,460,734 +2.02(+3.14%)
Feb 22, 2013 62.85 64.19 62.85 64.14 6,660,131 +1.25(+1.99%)
Feb 21, 2013 62.49 63.03 62.17 62.89 5,541,702 +0.35(+0.57%)
Feb 20, 2013 62.33 63.05 62.23 62.54 8,647,055 +0.38(+0.62%)
Feb 19, 2013 61.70 62.26 61.26 62.15 8,046,037 +0.38(+0.62%)
Feb 15, 2013 62.23 62.59 61.56 61.77 7,610,092 -0.82(-1.31%)
Feb 14, 2013 63.54 63.83 62.51 62.59 8,377,312 -0.16(-0.26%)
Feb 13, 2013 62.77 62.89 62.39 62.75 10,751,663 +0.30(+0.47%)
Feb 12, 2013 62.80 62.97 62.26 62.46 6,302,236 -0.28(-0.45%)
Feb 11, 2013 63.15 63.52 62.49 62.74 10,203,750 -1.02(-1.60%)
Feb 08, 2013 62.90 64.05 62.74 63.76 11,370,530 +1.14(+1.82%)
Feb 07, 2013 63.93 63.93 62.49 62.62 10,397,196 -1.01(-1.58%)
Feb 06, 2013 63.53 64.27 63.19 63.62 7,551,964 +0.62(+0.99%)
Feb 04, 2013 62.78 63.37 62.78 63.00 5,317,795 -0.41(-0.65%)
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.