Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 76.01 77.31 75.60 76.30 688,782 -0.15(-0.19%)
May 30, 2013 75.70 76.78 75.21 76.44 274,249 +0.96(+1.27%)
May 29, 2013 75.00 76.03 74.60 75.48 367,094 -0.16(-0.22%)
May 28, 2013 76.60 77.15 75.26 75.65 299,106 +0.43(+0.57%)
May 24, 2013 74.89 75.53 73.74 75.22 215,515 -0.14(-0.18%)
May 23, 2013 74.67 75.67 74.58 75.36 278,453 -0.58(-0.76%)
May 22, 2013 76.99 77.48 75.37 75.94 358,571 -1.06(-1.38%)
May 21, 2013 77.20 77.63 76.47 77.00 260,084 -0.33(-0.43%)
May 20, 2013 76.63 78.18 76.63 77.33 408,999 +0.42(+0.54%)
May 17, 2013 75.17 77.11 75.17 76.92 626,936 +2.06(+2.75%)
May 16, 2013 74.79 75.40 74.65 74.86 444,457 -0.28(-0.37%)
May 15, 2013 74.33 75.39 74.22 75.14 520,092 +2.26(+3.10%)
May 13, 2013 72.94 73.38 72.45 72.87 846,081 -0.22(-0.30%)
May 10, 2013 71.85 73.42 71.50 73.10 577,528 +1.27(+1.76%)
May 09, 2013 71.79 72.37 71.58 71.83 442,021 -0.23(-0.32%)
May 08, 2013 72.02 72.44 71.82 72.06 699,598 +0.31(+0.43%)
May 07, 2013 71.73 72.38 71.44 71.75 472,534 +0.22(+0.31%)
May 06, 2013 71.03 71.55 70.72 71.53 604,056 +0.61(+0.86%)
May 03, 2013 68.65 70.92 68.25 70.92 1,853,703 +2.67(+3.91%)
May 02, 2013 66.25 68.28 66.06 68.25 1,425,473 +2.26(+3.43%)
May 01, 2013 66.68 67.19 64.96 65.99 2,213,395 -6.04(-8.39%)
Apr 30, 2013 72.19 72.19 71.13 72.03 489,736 -0.07(-0.09%)
Apr 29, 2013 72.29 72.56 71.85 72.10 365,701 +0.13(+0.17%)
Apr 26, 2013 72.45 72.49 71.33 71.98 427,256 -0.51(-0.71%)
Apr 25, 2013 71.63 72.90 71.57 72.49 464,320 +1.24(+1.74%)
Apr 24, 2013 70.79 71.70 70.75 71.25 438,077 +0.56(+0.79%)
Apr 23, 2013 71.09 71.25 70.01 70.69 512,795 -0.04(-0.05%)
Apr 22, 2013 71.42 71.42 70.36 70.73 359,249 -0.52(-0.73%)
Apr 19, 2013 71.38 71.47 70.40 71.25 704,731 +0.19(+0.27%)
Apr 18, 2013 71.21 71.51 70.30 71.06 931,603 -0.05(-0.07%)
Apr 17, 2013 71.06 71.20 69.94 71.11 522,802 -0.52(-0.73%)
Apr 16, 2013 70.19 71.66 69.81 71.63 540,458 +1.89(+2.72%)
Apr 15, 2013 72.84 72.90 69.57 69.73 706,515 -4.06(-5.50%)
Apr 12, 2013 74.63 74.89 73.44 73.79 222,458 -1.23(-1.64%)
Apr 11, 2013 74.42 75.33 74.25 75.02 373,781 +0.57(+0.77%)
Apr 10, 2013 73.60 74.65 73.55 74.45 295,720 +1.06(+1.45%)
Apr 09, 2013 73.20 73.62 72.50 73.39 244,013 +0.42(+0.57%)
Apr 08, 2013 72.91 73.44 72.57 72.97 369,030 -0.07(-0.09%)
Apr 05, 2013 73.00 73.12 72.29 73.04 585,787 -0.95(-1.28%)
Apr 04, 2013 73.82 74.60 73.69 73.99 356,446 +0.11(+0.14%)
Apr 03, 2013 75.17 75.93 73.53 73.88 512,940 -0.78(-1.05%)
Apr 02, 2013 75.23 75.58 74.38 74.66 347,878 -0.16(-0.22%)
Apr 01, 2013 76.38 77.17 74.44 74.83 367,627 -1.51(-1.98%)
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%)
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.