Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 79.01 79.82 77.00 77.40 355,407 -1.56(-1.98%)
Mar 28, 2013 78.50 79.08 78.32 78.96 437,722 +0.55(+0.70%)
Mar 27, 2013 77.80 78.51 76.76 78.41 353,609 +0.18(+0.23%)
Mar 26, 2013 78.50 78.94 77.96 78.23 464,104 -0.11(-0.14%)
Mar 25, 2013 79.50 80.20 77.87 78.34 638,834 -2.83(-3.49%)
Mar 22, 2013 81.30 81.31 80.72 81.17 267,550 +0.22(+0.27%)
Mar 21, 2013 81.27 81.96 80.86 80.95 622,228 -0.94(-1.15%)
Mar 20, 2013 81.63 82.09 81.40 81.89 364,288 +0.66(+0.81%)
Mar 19, 2013 82.04 82.21 80.55 81.23 382,701 -0.31(-0.38%)
Mar 18, 2013 81.10 82.16 79.67 81.54 479,486 -0.06(-0.07%)
Mar 15, 2013 81.69 82.05 81.26 81.60 639,913 -0.40(-0.49%)
Mar 14, 2013 81.75 82.01 81.29 82.00 271,953 +0.45(+0.55%)
Mar 13, 2013 81.07 81.68 80.45 81.55 641,722 +0.50(+0.62%)
Mar 12, 2013 81.07 81.41 80.83 81.05 453,413 -0.46(-0.56%)
Mar 11, 2013 81.28 81.68 80.96 81.51 422,420 +0.12(+0.15%)
Mar 08, 2013 81.32 81.60 81.14 81.39 539,308 +0.56(+0.69%)
Mar 07, 2013 80.97 81.33 80.40 80.83 358,612 -0.15(-0.19%)
Mar 06, 2013 81.19 81.32 80.51 80.98 1,136,071 -0.08(-0.10%)
Mar 05, 2013 79.33 81.24 79.12 81.06 606,541 +2.21(+2.80%)
Mar 04, 2013 78.66 78.89 77.50 78.85 524,293 -0.10(-0.13%)
Mar 01, 2013 80.04 80.07 78.00 78.95 729,420 -1.56(-1.94%)
Feb 28, 2013 81.10 81.46 80.51 80.51 597,396 -0.42(-0.52%)
Feb 27, 2013 80.02 81.43 79.69 80.93 598,649 +1.02(+1.28%)
Feb 26, 2013 79.65 80.21 78.77 79.91 584,676 +0.45(+0.57%)
Feb 25, 2013 80.42 85.82 79.36 79.46 1,401,792 -0.69(-0.86%)
Feb 22, 2013 79.57 80.66 79.57 80.15 657,954 +0.94(+1.19%)
Feb 21, 2013 79.85 80.12 78.38 79.21 904,371 -0.63(-0.79%)
Feb 20, 2013 79.93 80.07 79.48 79.84 933,965 -0.20(-0.25%)
Feb 19, 2013 79.46 80.10 78.56 80.04 619,358 +0.67(+0.84%)
Feb 15, 2013 79.59 79.59 78.35 79.37 721,926 +0.02(+0.03%)
Feb 14, 2013 75.91 80.88 75.70 79.35 1,663,841 +3.46(+4.56%)
Feb 13, 2013 76.20 76.85 75.27 75.89 607,921 -0.34(-0.45%)
Feb 12, 2013 75.79 76.74 75.65 76.23 421,765 +0.39(+0.51%)
Feb 11, 2013 75.87 75.94 75.47 75.84 385,114 +0.04(+0.05%)
Feb 08, 2013 75.11 75.93 75.05 75.80 410,736 +0.72(+0.96%)
Feb 07, 2013 75.26 75.56 74.93 75.08 406,738 -0.14(-0.19%)
Feb 06, 2013 74.67 75.35 74.67 75.22 235,083 +0.61(+0.82%)
Feb 04, 2013 74.56 75.34 74.45 74.61 417,152 -0.40(-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.