Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 75.15 75.53 75.00 75.35 3,492,360 +0.18(+0.24%)
Mar 27, 2013 75.03 75.20 74.58 75.17 2,815,586 -0.31(-0.41%)
Mar 26, 2013 75.11 75.63 74.92 75.48 3,433,382 +0.62(+0.83%)
Mar 25, 2013 75.45 75.75 74.37 74.86 4,344,120 -0.33(-0.44%)
Mar 22, 2013 74.84 75.23 74.68 75.19 3,611,903 +0.60(+0.80%)
Mar 21, 2013 74.59 75.00 74.44 74.59 4,088,930 -0.11(-0.15%)
Mar 20, 2013 74.37 74.87 74.37 74.70 3,636,074 +0.67(+0.91%)
Mar 19, 2013 74.07 74.37 73.43 74.03 4,256,986 +0.14(+0.19%)
Mar 18, 2013 72.72 74.27 72.55 73.89 4,260,347 +0.43(+0.59%)
Mar 15, 2013 73.57 73.86 73.33 73.46 5,981,397 -0.35(-0.47%)
Mar 14, 2013 74.18 74.28 73.42 73.81 4,592,217 -0.14(-0.19%)
Mar 13, 2013 73.73 74.02 73.54 73.95 3,394,126 +0.36(+0.49%)
Mar 12, 2013 73.87 73.90 73.07 73.59 2,988,387 -0.27(-0.37%)
Mar 11, 2013 73.36 73.93 72.95 73.86 3,393,193 +0.16(+0.22%)
Mar 08, 2013 72.67 73.78 72.67 73.70 4,928,078 +1.53(+2.12%)
Mar 07, 2013 71.63 72.36 71.44 72.17 4,217,734 +0.90(+1.26%)
Mar 06, 2013 70.82 71.41 70.80 71.27 3,522,668 +0.59(+0.83%)
Mar 05, 2013 70.00 70.87 69.97 70.68 3,754,813 +0.98(+1.41%)
Mar 04, 2013 69.59 69.85 68.90 69.70 3,571,667 -0.35(-0.50%)
Mar 01, 2013 69.71 70.26 69.23 70.05 2,980,302 -0.05(-0.07%)
Feb 28, 2013 70.61 70.75 70.10 70.10 3,685,989 -0.25(-0.36%)
Feb 27, 2013 69.10 70.51 69.02 70.35 2,710,840 +1.23(+1.78%)
Feb 26, 2013 69.07 69.55 68.84 69.12 3,786,089 +0.17(+0.25%)
Feb 25, 2013 69.89 70.13 68.95 68.95 5,303,817 -0.94(-1.34%)
Feb 22, 2013 70.00 70.24 69.54 69.89 3,615,133 +0.09(+0.13%)
Feb 21, 2013 69.64 69.98 69.34 69.80 4,144,365 -0.55(-0.78%)
Feb 20, 2013 70.81 71.43 70.34 70.35 4,208,856 -0.58(-0.82%)
Feb 19, 2013 70.23 70.95 70.03 70.93 3,181,618 +0.82(+1.17%)
Feb 15, 2013 70.38 70.44 69.77 70.11 3,059,553 +0.02(+0.03%)
Feb 14, 2013 70.00 70.38 69.78 70.09 2,883,638 -0.09(-0.13%)
Feb 13, 2013 70.42 70.78 69.89 70.18 2,583,907 -0.24(-0.34%)
Feb 12, 2013 70.07 70.57 69.96 70.42 2,044,531 +0.33(+0.47%)
Feb 11, 2013 70.42 70.46 69.92 70.09 2,322,699 -0.44(-0.62%)
Feb 08, 2013 70.28 70.80 70.18 70.53 3,280,878 +0.16(+0.23%)
Feb 07, 2013 69.92 70.44 69.58 70.37 4,108,349 +0.45(+0.64%)
Feb 06, 2013 69.53 70.00 69.31 69.92 3,423,596 +1.36(+1.98%)
Feb 04, 2013 68.74 68.94 68.39 68.56 3,030,717 -0.59(-0.85%)
Feb 01, 2013 68.97 69.56 68.62 69.15 3,680,699 +0.91(+1.33%)
Jan 31, 2013 68.40 68.69 68.07 68.24 3,526,665 -0.43(-0.63%)
Jan 30, 2013 68.91 69.21 68.62 68.67 2,477,267 -0.42(-0.61%)
Jan 29, 2013 68.92 69.20 68.60 69.09 3,619,306 +0.17(+0.25%)
Jan 28, 2013 69.21 69.21 68.57 68.92 4,428,215 +0.59(+0.86%)
Jan 25, 2013 69.16 69.25 67.95 68.33 5,636,578 +0.09(+0.13%)
Jan 24, 2013 68.36 69.21 68.05 68.24 4,117,962 -0.03(-0.04%)
Jan 23, 2013 68.30 68.40 68.05 68.27 3,284,389 -0.13(-0.19%)
Jan 22, 2013 67.75 68.40 67.63 68.40 3,642,954 +0.59(+0.87%)
Jan 18, 2013 67.48 67.81 67.14 67.81 3,398,809 +0.50(+0.74%)
Jan 17, 2013 67.00 67.50 66.74 67.31 2,270,363 +0.58(+0.87%)
Jan 16, 2013 66.54 66.73 66.38 66.73 2,085,801 -0.15(-0.22%)
Jan 15, 2013 66.27 66.97 66.25 66.88 2,273,344 +0.12(+0.18%)
Jan 14, 2013 66.40 66.76 66.12 66.76 1,839,504 +0.45(+0.68%)
Jan 11, 2013 66.35 66.50 66.10 66.31 2,346,345 -0.11(-0.17%)
Jan 10, 2013 66.87 66.87 66.09 66.42 4,420,510 -0.12(-0.18%)
Jan 09, 2013 66.05 66.54 65.87 66.54 3,218,186 +0.80(+1.22%)
Jan 08, 2013 66.25 66.26 65.54 65.74 2,977,306 -0.62(-0.93%)
Jan 07, 2013 66.07 66.80 66.00 66.36 4,264,969 +0.03(+0.05%)
Jan 04, 2013 65.25 66.45 65.25 66.33 4,139,281 +1.33(+2.05%)
Jan 03, 2013 64.60 65.50 64.54 65.00 2,974,584 +0.25(+0.39%)
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.