Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 74.09 74.25 73.70 74.04 473,666 -0.09(-0.12%)
Aug 29, 2013 73.91 74.66 73.77 74.13 196,545 +0.10(+0.14%)
Aug 28, 2013 73.59 74.36 73.38 74.03 342,157 +0.31(+0.42%)
Aug 27, 2013 74.58 74.72 73.57 73.72 301,780 -1.71(-2.27%)
Aug 26, 2013 75.49 75.91 75.17 75.43 129,366 -0.01(-0.01%)
Aug 23, 2013 75.36 75.81 74.57 75.44 200,151 +0.18(+0.24%)
Aug 22, 2013 74.15 75.53 74.15 75.26 158,982 +1.34(+1.81%)
Aug 21, 2013 74.64 74.65 73.80 73.92 214,819 -1.04(-1.39%)
Aug 20, 2013 74.38 75.33 74.09 74.96 172,374 +0.71(+0.96%)
Aug 19, 2013 74.99 75.54 74.06 74.25 306,321 -0.99(-1.32%)
Aug 16, 2013 74.96 75.59 74.69 75.24 203,639 -0.07(-0.09%)
Aug 15, 2013 76.29 77.32 74.48 75.31 290,448 -1.82(-2.36%)
Aug 14, 2013 78.28 78.28 76.72 77.13 167,799 -0.89(-1.14%)
Aug 13, 2013 78.06 78.34 77.27 78.02 117,591 -0.08(-0.10%)
Aug 12, 2013 77.39 78.30 77.24 78.10 260,264 +0.42(+0.54%)
Aug 09, 2013 77.20 78.08 77.00 77.68 369,416 +0.96(+1.25%)
Aug 08, 2013 77.27 77.72 76.49 76.72 382,691 -0.20(-0.26%)
Aug 07, 2013 77.41 77.41 76.57 76.92 389,274 -0.78(-1.00%)
Aug 06, 2013 77.64 77.97 77.28 77.70 217,429 -0.30(-0.38%)
Aug 05, 2013 77.83 78.28 77.16 78.00 364,562 +0.07(+0.09%)
Aug 02, 2013 78.07 78.48 77.25 77.93 311,523 -0.58(-0.74%)
Aug 01, 2013 77.89 78.86 77.53 78.51 670,696 +2.10(+2.75%)
Jul 31, 2013 75.82 79.99 75.82 76.41 664,509 +1.40(+1.87%)
Jul 30, 2013 74.89 75.62 74.60 75.01 338,282 +0.42(+0.56%)
Jul 29, 2013 74.90 75.37 74.46 74.59 226,954 -0.42(-0.56%)
Jul 26, 2013 74.85 75.43 74.75 75.01 199,850 -0.34(-0.45%)
Jul 25, 2013 74.66 75.61 74.63 75.35 277,433 +0.34(+0.45%)
Jul 24, 2013 75.76 75.76 74.72 75.01 254,032 -0.43(-0.57%)
Jul 23, 2013 75.19 75.61 75.00 75.44 380,588 +0.45(+0.60%)
Jul 22, 2013 74.90 75.63 74.99 74.99 291,664 -0.02(-0.03%)
Jul 19, 2013 74.98 75.43 74.92 75.01 324,001 +0.01(+0.01%)
Jul 18, 2013 74.72 75.38 74.61 75.00 394,591 +0.66(+0.89%)
Jul 17, 2013 74.31 74.41 73.69 74.34 360,329 +0.34(+0.46%)
Jul 16, 2013 73.84 74.34 73.56 74.00 589,432 +0.01(+0.01%)
Jul 15, 2013 74.68 74.95 73.96 73.99 414,575 -0.44(-0.59%)
Jul 12, 2013 74.49 74.69 74.16 74.43 350,852 -0.25(-0.33%)
Jul 11, 2013 75.57 75.65 74.58 74.68 374,098 +0.21(+0.28%)
Jul 10, 2013 74.26 74.80 73.57 74.47 418,545 +0.08(+0.11%)
Jul 09, 2013 74.17 74.88 73.79 74.39 431,452 +0.71(+0.96%)
Jul 08, 2013 74.08 74.52 73.56 73.68 321,580 -0.12(-0.16%)
Jul 05, 2013 72.86 73.80 72.15 73.80 190,365 +1.70(+2.36%)
Jul 03, 2013 71.91 72.37 71.62 72.10 286,319 -0.21(-0.29%)
Jul 02, 2013 72.50 73.03 71.76 72.31 445,738 -0.17(-0.23%)
Jul 01, 2013 72.86 73.48 72.29 72.48 504,535 +0.50(+0.69%)
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%)
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.