Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 65.20 65.96 64.58 64.58 3,993,612 -0.81(-1.23%)
May 30, 2013 65.03 65.72 64.78 65.39 3,381,605 +0.53(+0.81%)
May 29, 2013 65.17 65.58 64.65 64.86 3,992,173 -0.80(-1.22%)
May 28, 2013 66.08 66.57 65.64 65.66 4,026,926 +0.40(+0.61%)
May 24, 2013 65.03 65.37 64.61 65.26 2,943,578 +0.04(+0.06%)
May 23, 2013 64.78 65.53 64.65 65.22 4,767,837 -0.29(-0.44%)
May 22, 2013 65.98 66.54 65.28 65.51 5,025,353 -0.46(-0.70%)
May 21, 2013 66.26 66.57 65.77 65.97 3,861,439 -0.31(-0.47%)
May 20, 2013 66.11 66.87 66.04 66.28 3,071,854 -0.18(-0.27%)
May 17, 2013 65.21 66.53 65.07 66.47 4,938,813 +1.66(+2.57%)
May 16, 2013 65.26 65.26 64.65 64.80 4,209,716 -0.62(-0.94%)
May 15, 2013 64.59 65.42 64.30 65.42 4,057,122 +1.66(+2.61%)
May 13, 2013 63.62 63.89 63.44 63.76 2,434,263 +0.10(+0.15%)
May 10, 2013 63.67 63.94 63.24 63.66 2,823,382 -0.03(-0.05%)
May 09, 2013 63.41 63.88 63.33 63.69 4,938,530 +0.25(+0.39%)
May 08, 2013 62.81 63.50 62.71 63.45 3,685,998 +0.47(+0.75%)
May 07, 2013 62.40 63.09 62.34 62.97 3,567,531 +0.67(+1.08%)
May 06, 2013 61.64 62.37 61.62 62.30 4,406,426 +0.69(+1.12%)
May 03, 2013 61.18 61.78 60.57 61.61 3,927,202 +1.04(+1.72%)
May 02, 2013 59.64 60.70 59.62 60.57 3,823,008 +1.18(+1.99%)
May 01, 2013 59.94 60.10 59.34 59.39 3,872,579 -0.83(-1.37%)
Apr 30, 2013 60.57 60.58 59.78 60.22 3,563,954 -0.21(-0.35%)
Apr 29, 2013 60.61 60.69 60.15 60.43 3,665,814 -0.08(-0.14%)
Apr 26, 2013 61.04 61.03 60.49 60.51 4,067,603 -0.52(-0.85%)
Apr 25, 2013 61.36 61.45 60.95 61.03 6,388,285 -0.25(-0.40%)
Apr 24, 2013 61.39 61.55 61.11 61.28 4,593,512 +0.06(+0.09%)
Apr 23, 2013 61.42 61.42 60.39 61.22 3,555,724 +0.14(+0.23%)
Apr 22, 2013 60.83 61.33 60.63 61.08 4,600,605 +0.34(+0.55%)
Apr 19, 2013 60.37 60.96 59.50 60.74 8,015,830 +2.22(+3.79%)
Apr 18, 2013 58.84 58.87 58.07 58.52 6,517,510 -0.34(-0.58%)
Apr 17, 2013 59.56 59.56 58.48 58.87 4,839,174 -1.06(-1.76%)
Apr 16, 2013 59.56 59.97 59.35 59.92 3,021,716 +0.80(+1.36%)
Apr 15, 2013 60.49 60.53 59.11 59.12 4,123,066 -1.68(-2.76%)
Apr 12, 2013 60.91 61.03 60.42 60.80 2,617,985 -0.37(-0.60%)
Apr 11, 2013 60.96 61.30 60.76 61.17 3,880,756 +0.24(+0.39%)
Apr 10, 2013 60.21 60.96 60.02 60.93 5,362,080 +0.71(+1.18%)
Apr 09, 2013 60.30 60.37 59.92 60.22 3,574,182 -0.01(-0.01%)
Apr 08, 2013 59.65 60.28 59.60 60.23 4,040,566 +0.47(+0.78%)
Apr 05, 2013 59.52 59.91 59.31 59.76 5,290,548 -0.63(-1.04%)
Apr 04, 2013 60.20 60.42 60.06 60.39 5,189,313 +0.34(+0.57%)
Apr 03, 2013 60.99 61.06 59.92 60.05 5,942,175 -0.72(-1.19%)
Apr 02, 2013 61.19 61.28 60.59 60.77 4,352,421 -0.10(-0.16%)
Apr 01, 2013 61.58 61.64 60.68 60.87 4,826,506 -0.84(-1.35%)
Mar 28, 2013 61.54 61.85 61.42 61.70 4,264,843 +0.15(+0.24%)
Mar 27, 2013 61.44 61.58 61.07 61.55 3,438,372 -0.25(-0.41%)
Mar 26, 2013 61.51 61.93 61.35 61.81 4,192,820 +0.51(+0.83%)
Mar 25, 2013 61.78 62.03 60.90 61.30 5,305,006 -0.27(-0.44%)
Mar 22, 2013 61.28 61.60 61.15 61.57 4,410,828 +0.49(+0.80%)
Mar 21, 2013 61.08 61.42 60.96 61.08 4,993,370 -0.09(-0.15%)
Mar 20, 2013 60.90 61.31 60.90 61.17 4,440,346 +0.55(+0.90%)
Mar 19, 2013 60.65 60.90 60.13 60.62 5,198,599 +0.11(+0.19%)
Mar 18, 2013 59.55 60.82 59.41 60.51 5,202,703 +0.35(+0.59%)
Mar 15, 2013 60.24 60.48 60.05 60.15 7,304,436 -0.29(-0.47%)
Mar 14, 2013 60.74 60.83 60.12 60.44 5,607,980 -0.11(-0.19%)
Mar 13, 2013 60.38 60.61 60.22 60.56 4,144,880 +0.29(+0.49%)
Mar 12, 2013 60.49 60.51 59.84 60.26 3,649,395 -0.22(-0.37%)
Mar 11, 2013 60.07 60.54 59.74 60.48 4,143,741 +0.13(+0.22%)
Mar 08, 2013 59.51 60.42 59.51 60.35 6,018,131 +1.25(+2.12%)
Mar 07, 2013 58.66 59.25 58.50 59.10 5,150,664 +0.74(+1.26%)
Mar 06, 2013 57.99 58.48 57.98 58.36 4,301,855 +0.48(+0.83%)
Mar 05, 2013 57.32 58.03 57.30 57.88 4,585,349 +0.80(+1.41%)
Mar 04, 2013 56.99 57.19 56.42 57.08 4,361,692 -0.29(-0.50%)
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.