Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 75.89 76.45 75.72 76.34 452,772 +0.53(+0.70%)
Mar 27, 2013 75.21 75.90 74.21 75.80 365,767 +0.17(+0.23%)
Mar 26, 2013 75.89 76.32 75.37 75.63 480,061 -0.11(-0.14%)
Mar 25, 2013 76.86 77.53 75.28 75.74 660,799 -2.74(-3.49%)
Mar 22, 2013 78.60 78.61 78.04 78.47 276,749 +0.21(+0.27%)
Mar 21, 2013 78.57 79.24 78.17 78.26 643,622 -0.91(-1.15%)
Mar 20, 2013 78.92 79.36 78.69 79.17 376,813 +0.64(+0.81%)
Mar 19, 2013 79.31 79.48 77.87 78.53 395,859 -0.30(-0.38%)
Mar 18, 2013 78.40 79.43 77.02 78.83 495,972 -0.06(-0.07%)
Mar 15, 2013 78.97 79.32 78.56 78.89 661,915 -0.39(-0.49%)
Mar 14, 2013 79.03 79.29 78.58 79.27 281,303 +0.44(+0.55%)
Mar 13, 2013 78.38 78.96 77.78 78.84 663,786 +0.48(+0.62%)
Mar 12, 2013 78.38 78.70 78.15 78.36 469,002 -0.20(-0.26%)
Mar 11, 2013 78.34 78.72 78.03 78.56 438,288 +0.12(+0.15%)
Mar 08, 2013 78.38 78.64 78.21 78.44 559,567 +0.54(+0.69%)
Mar 07, 2013 78.04 78.39 77.49 77.90 372,083 -0.14(-0.19%)
Mar 06, 2013 78.25 78.38 77.60 78.05 1,178,748 -0.08(-0.10%)
Mar 05, 2013 76.46 78.30 76.26 78.13 629,326 +2.13(+2.80%)
Mar 04, 2013 75.81 76.03 74.69 76.00 543,988 -0.10(-0.13%)
Mar 01, 2013 77.14 77.17 75.18 76.09 756,821 -1.50(-1.94%)
Feb 28, 2013 78.16 78.51 77.60 77.60 619,837 -0.40(-0.52%)
Feb 27, 2013 77.12 78.48 76.80 78.00 621,137 +0.98(+1.28%)
Feb 26, 2013 76.77 77.31 75.92 77.02 606,639 +0.43(+0.57%)
Feb 25, 2013 77.51 82.71 76.49 76.58 1,454,451 -0.66(-0.86%)
Feb 22, 2013 76.69 77.74 76.69 77.25 682,670 +0.91(+1.19%)
Feb 21, 2013 76.96 77.22 75.54 76.34 938,344 -0.61(-0.79%)
Feb 20, 2013 77.04 77.17 76.60 76.95 969,050 -0.19(-0.25%)
Feb 19, 2013 76.58 77.20 75.72 77.14 642,624 +0.65(+0.84%)
Feb 15, 2013 76.71 76.71 75.51 76.50 749,045 +0.02(+0.03%)
Feb 14, 2013 73.16 77.95 72.96 76.48 1,726,344 +3.33(+4.56%)
Feb 13, 2013 73.44 74.07 72.54 73.14 630,758 -0.33(-0.45%)
Feb 12, 2013 73.05 73.96 72.91 73.47 437,608 +0.38(+0.51%)
Feb 11, 2013 73.12 73.19 72.74 73.09 399,581 +0.04(+0.05%)
Feb 08, 2013 72.39 73.18 72.33 73.06 426,165 +0.69(+0.96%)
Feb 07, 2013 72.54 72.82 72.22 72.36 422,017 -0.13(-0.19%)
Feb 06, 2013 71.97 72.62 71.97 72.50 243,914 +0.59(+0.82%)
Feb 04, 2013 71.86 72.61 71.75 71.91 432,822 -0.39(-0.53%)
Feb 01, 2013 72.31 72.78 71.86 72.29 313,742 +0.37(+0.51%)
Jan 31, 2013 72.17 72.35 71.83 71.93 763,754 -0.36(-0.49%)
Jan 30, 2013 72.60 72.91 72.18 72.28 888,580 -0.24(-0.33%)
Jan 29, 2013 71.61 72.55 71.47 72.53 418,176 +0.72(+1.01%)
Jan 28, 2013 71.40 71.86 71.08 71.80 528,967 +0.68(+0.96%)
Jan 25, 2013 70.79 71.37 70.51 71.12 417,388 +0.58(+0.82%)
Jan 24, 2013 69.70 70.97 69.61 70.54 608,555 +0.66(+0.94%)
Jan 23, 2013 69.80 70.18 69.65 69.88 421,529 -0.16(-0.23%)
Jan 22, 2013 68.88 70.07 68.32 70.05 575,096 +1.34(+1.95%)
Jan 18, 2013 68.52 68.80 67.90 68.71 403,833 +0.35(+0.51%)
Jan 17, 2013 67.45 68.59 67.32 68.36 715,589 +1.19(+1.76%)
Jan 16, 2013 67.16 67.47 66.95 67.18 394,123 -0.02(-0.03%)
Jan 15, 2013 66.87 67.25 66.80 67.20 602,084 -0.10(-0.14%)
Jan 14, 2013 67.31 67.56 67.06 67.29 596,127 -0.08(-0.11%)
Jan 11, 2013 67.36 67.51 66.92 67.37 358,199 +0.07(+0.10%)
Jan 10, 2013 68.05 68.05 67.00 67.30 687,232 -0.03(-0.04%)
Jan 09, 2013 67.22 67.75 67.01 67.33 818,998 +0.40(+0.60%)
Jan 08, 2013 67.37 67.75 66.76 66.93 531,601 -0.71(-1.05%)
Jan 07, 2013 67.82 67.85 67.11 67.64 771,478 -0.81(-1.18%)
Jan 04, 2013 68.28 68.72 67.68 68.45 589,468 +0.17(+0.25%)
Jan 03, 2013 67.75 69.08 67.50 68.28 691,005 +0.36(+0.53%)
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.