Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 73.35 73.40 71.93 71.98 900,966 -1.62(-2.20%)
Jun 27, 2013 72.83 74.07 72.54 73.60 263,301 +1.59(+2.21%)
Jun 26, 2013 72.75 72.92 71.99 72.01 210,234 +0.02(+0.03%)
Jun 25, 2013 72.25 72.36 71.51 71.99 441,805 +0.74(+1.04%)
Jun 24, 2013 70.35 71.77 69.36 71.25 739,449 -0.28(-0.39%)
Jun 21, 2013 72.71 72.71 70.01 71.53 647,833 -1.56(-2.13%)
Jun 20, 2013 74.69 74.79 73.01 73.09 565,388 -2.54(-3.36%)
Jun 19, 2013 77.16 77.34 75.63 75.63 331,277 -1.44(-1.87%)
Jun 18, 2013 76.36 77.30 76.36 77.07 317,810 +0.87(+1.14%)
Jun 17, 2013 76.76 76.99 75.28 76.20 568,471 -0.14(-0.18%)
Jun 14, 2013 76.74 76.91 75.77 76.34 387,512 -0.48(-0.62%)
Jun 13, 2013 76.14 77.17 76.14 76.82 445,094 +0.52(+0.68%)
Jun 12, 2013 78.41 78.42 75.96 76.30 257,913 -1.55(-1.99%)
Jun 11, 2013 78.22 78.93 77.41 77.85 313,732 -1.43(-1.80%)
Jun 10, 2013 79.38 79.50 78.90 79.28 523,670 +0.13(+0.16%)
Jun 07, 2013 77.73 79.45 77.51 79.15 263,099 +1.89(+2.45%)
Jun 06, 2013 76.14 77.27 75.81 77.26 282,774 +1.19(+1.56%)
Jun 05, 2013 77.33 77.56 75.99 76.07 242,549 -1.64(-2.11%)
Jun 04, 2013 77.91 78.77 77.21 77.71 264,285 -0.35(-0.45%)
Jun 03, 2013 79.08 79.41 77.11 78.06 380,925 -0.86(-1.09%)
May 31, 2013 78.62 79.97 78.20 78.92 665,887 -0.15(-0.19%)
May 30, 2013 78.30 79.42 77.80 79.07 265,133 +0.99(+1.27%)
May 29, 2013 77.58 78.64 77.17 78.08 354,892 -0.17(-0.22%)
May 28, 2013 79.23 79.80 77.85 78.25 289,164 +0.44(+0.57%)
May 24, 2013 77.47 78.13 76.28 77.81 208,352 -0.14(-0.18%)
May 23, 2013 77.24 78.27 77.14 77.95 269,198 -0.60(-0.76%)
May 22, 2013 79.64 80.15 77.96 78.55 346,652 -1.10(-1.38%)
May 21, 2013 79.85 80.30 79.10 79.65 251,439 -0.34(-0.43%)
May 20, 2013 79.26 80.87 79.26 79.99 395,404 +0.43(+0.54%)
May 17, 2013 77.75 79.76 77.75 79.56 606,097 +2.13(+2.75%)
May 16, 2013 77.36 77.99 77.22 77.43 429,683 -0.29(-0.37%)
May 15, 2013 76.89 77.98 76.78 77.72 502,804 +2.34(+3.10%)
May 13, 2013 75.45 75.90 74.94 75.38 817,957 -0.23(-0.30%)
May 10, 2013 74.32 75.94 73.96 75.61 558,331 +1.31(+1.76%)
May 09, 2013 74.26 74.86 74.04 74.30 427,328 -0.24(-0.32%)
May 08, 2013 74.50 74.93 74.29 74.54 676,343 +0.32(+0.43%)
May 07, 2013 74.20 74.87 73.90 74.22 456,827 +0.23(+0.31%)
May 06, 2013 73.47 74.01 73.15 73.99 583,977 +0.63(+0.86%)
May 03, 2013 71.01 73.36 70.60 73.36 1,792,085 +2.76(+3.91%)
May 02, 2013 68.53 70.63 68.33 70.60 1,378,090 +2.34(+3.43%)
May 01, 2013 68.97 69.50 67.19 68.26 2,139,821 -6.25(-8.39%)
Apr 30, 2013 74.67 74.67 73.58 74.51 473,457 -0.07(-0.09%)
Apr 29, 2013 74.78 75.06 74.32 74.58 353,545 +0.13(+0.17%)
Apr 26, 2013 74.94 74.98 73.78 74.45 413,054 -0.53(-0.71%)
Apr 25, 2013 74.09 75.41 74.03 74.98 448,886 +1.28(+1.74%)
Apr 24, 2013 73.22 74.17 73.18 73.70 423,516 +0.58(+0.79%)
Apr 23, 2013 73.53 73.70 72.42 73.12 495,750 -0.04(-0.05%)
Apr 22, 2013 73.88 73.88 72.78 73.16 347,308 -0.54(-0.73%)
Apr 19, 2013 73.83 73.93 72.82 73.70 681,306 +0.20(+0.27%)
Apr 18, 2013 73.66 73.97 72.72 73.50 900,636 -0.05(-0.07%)
Apr 17, 2013 73.50 73.65 72.35 73.55 505,424 -0.54(-0.73%)
Apr 16, 2013 72.60 74.12 72.21 74.09 522,493 +1.96(+2.72%)
Apr 15, 2013 75.34 75.41 71.96 72.13 683,030 -4.20(-5.50%)
Apr 12, 2013 77.20 77.47 75.97 76.33 215,064 -1.27(-1.64%)
Apr 11, 2013 76.98 77.92 76.80 77.60 361,357 +0.59(+0.77%)
Apr 10, 2013 76.13 77.22 76.08 77.01 285,891 +1.10(+1.45%)
Apr 09, 2013 75.72 76.15 74.99 75.91 235,902 +0.43(+0.57%)
Apr 08, 2013 75.42 75.97 75.07 75.48 356,764 -0.07(-0.09%)
Apr 05, 2013 75.51 75.63 74.78 75.55 566,316 -0.98(-1.28%)
Apr 04, 2013 76.36 77.17 76.22 76.53 344,598 +0.11(+0.14%)
Apr 03, 2013 77.75 78.54 76.06 76.42 495,890 -0.81(-1.05%)
Apr 02, 2013 77.82 78.18 76.94 77.23 336,315 -0.17(-0.22%)
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.