Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 77.04 77.58 76.60 77.09 5,590,785 -0.41(-0.53%)
Apr 29, 2013 77.08 77.94 76.91 77.51 7,429,618 -0.80(-1.02%)
Apr 26, 2013 77.50 78.64 77.31 78.31 7,010,889 +1.00(+1.29%)
Apr 25, 2013 77.04 78.11 75.96 77.31 6,837,276 +0.71(+0.92%)
Apr 24, 2013 77.55 78.14 76.26 76.60 10,946,174 +2.23(+3.01%)
Apr 23, 2013 73.67 74.65 73.54 74.37 3,712,083 +1.05(+1.43%)
Apr 22, 2013 74.28 74.28 72.90 73.32 5,037,481 -0.86(-1.16%)
Apr 19, 2013 73.85 74.28 73.01 74.18 7,496,950 +1.55(+2.14%)
Apr 18, 2013 73.42 73.51 72.32 72.63 3,311,409 -0.48(-0.66%)
Apr 17, 2013 72.93 73.37 72.34 73.11 4,483,240 -0.17(-0.23%)
Apr 16, 2013 73.75 74.51 72.89 73.28 6,206,403 +0.10(+0.14%)
Apr 15, 2013 74.59 74.87 73.18 73.18 5,127,056 -1.79(-2.39%)
Apr 12, 2013 74.46 75.00 74.22 74.97 3,069,521 +0.30(+0.41%)
Apr 11, 2013 74.18 75.45 74.08 74.66 6,396,471 +0.60(+0.81%)
Apr 10, 2013 73.66 74.69 73.42 74.06 5,496,185 +0.51(+0.70%)
Apr 09, 2013 73.47 73.79 72.69 73.55 7,183,518 +0.39(+0.53%)
Apr 08, 2013 72.54 73.21 72.01 73.16 5,932,845 +0.49(+0.67%)
Apr 05, 2013 70.90 72.78 70.77 72.67 7,248,408 +1.03(+1.44%)
Apr 04, 2013 71.51 71.70 71.02 71.64 3,976,732 +0.50(+0.70%)
Apr 03, 2013 71.10 71.98 70.90 71.15 4,606,524 +0.23(+0.32%)
Apr 02, 2013 72.02 72.11 70.67 70.92 5,649,576 -0.98(-1.36%)
Apr 01, 2013 72.19 72.69 71.71 71.90 3,400,453 -0.51(-0.70%)
Mar 28, 2013 72.88 72.95 72.04 72.40 5,791,622 -0.30(-0.41%)
Mar 27, 2013 72.32 72.88 71.73 72.70 3,777,849 -0.35(-0.48%)
Mar 26, 2013 72.05 73.24 72.03 73.05 6,026,325 +1.49(+2.09%)
Mar 25, 2013 71.71 72.09 71.13 71.56 4,183,672 +0.03(+0.04%)
Mar 22, 2013 71.28 71.77 71.28 71.53 3,379,989 +0.41(+0.58%)
Mar 21, 2013 71.86 72.39 71.00 71.12 4,354,323 -0.88(-1.22%)
Mar 20, 2013 72.40 72.65 71.84 72.00 4,486,138 -0.12(-0.16%)
Mar 19, 2013 72.13 72.53 71.89 72.12 6,380,521 +0.28(+0.39%)
Mar 18, 2013 71.75 72.34 71.72 71.84 5,695,081 -1.05(-1.45%)
Mar 15, 2013 71.48 72.94 71.27 72.89 9,735,959 +1.53(+2.14%)
Mar 14, 2013 71.37 71.77 70.95 71.37 5,965,559 -0.11(-0.15%)
Mar 13, 2013 71.16 71.56 70.44 71.48 9,191,627 +0.50(+0.70%)
Mar 12, 2013 70.08 71.37 70.00 70.98 7,826,907 +1.03(+1.47%)
Mar 11, 2013 68.32 70.03 68.28 69.95 6,032,219 +1.44(+2.11%)
Mar 08, 2013 68.45 68.90 68.08 68.51 6,204,408 +0.15(+0.22%)
Mar 07, 2013 66.94 69.11 66.94 68.36 11,892,895 +1.66(+2.49%)
Mar 06, 2013 66.35 66.86 66.20 66.69 4,536,447 +0.35(+0.53%)
Mar 05, 2013 65.32 66.50 65.03 66.34 6,751,542 +1.32(+2.04%)
Mar 04, 2013 64.90 65.28 64.24 65.02 5,632,415 -0.16(-0.25%)
Mar 01, 2013 64.69 65.44 64.59 65.18 7,143,005 +0.32(+0.49%)
Feb 28, 2013 65.02 65.56 64.43 64.86 6,633,635 -0.39(-0.59%)
Feb 27, 2013 63.70 65.72 63.70 65.24 8,490,821 +1.44(+2.26%)
Feb 26, 2013 63.62 64.02 63.37 63.80 4,074,624 +0.52(+0.83%)
Feb 25, 2013 64.80 64.86 63.28 63.28 5,852,968 -1.37(-2.13%)
Feb 22, 2013 64.69 64.97 64.50 64.65 6,392,487 +0.55(+0.86%)
Feb 21, 2013 63.22 64.25 63.18 64.10 8,822,287 +1.04(+1.64%)
Feb 20, 2013 63.79 64.31 63.04 63.07 8,956,792 +0.11(+0.17%)
Feb 19, 2013 63.24 63.41 62.64 62.96 4,603,330 -0.32(-0.51%)
Feb 15, 2013 63.47 63.47 63.02 63.28 4,328,928 +0.08(+0.13%)
Feb 14, 2013 62.99 63.51 62.87 63.19 4,541,732 +0.13(+0.20%)
Feb 13, 2013 63.82 63.95 62.94 63.07 5,114,539 -0.61(-0.96%)
Feb 12, 2013 63.74 63.90 63.54 63.68 4,292,969 +0.10(+0.16%)
Feb 11, 2013 64.04 64.06 63.56 63.58 4,387,926 -0.58(-0.90%)
Feb 08, 2013 64.73 64.86 63.92 64.16 6,086,740 -0.73(-1.12%)
Feb 07, 2013 63.96 64.98 63.92 64.89 9,275,402 +0.96(+1.49%)
Feb 06, 2013 63.24 63.94 63.18 63.93 5,627,493 +0.91(+1.44%)
Feb 04, 2013 62.25 63.29 62.22 63.03 6,921,001 +0.28(+0.45%)
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.