Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 79.21 80.14 78.46 78.46 3,287,127 -0.98(-1.23%)
May 30, 2013 79.01 79.85 78.70 79.44 2,783,386 +0.64(+0.81%)
May 29, 2013 79.18 79.68 78.54 78.80 3,285,942 -0.97(-1.22%)
May 28, 2013 80.28 80.88 79.75 79.77 3,314,547 +0.48(+0.61%)
May 24, 2013 79.01 79.42 78.50 79.29 2,422,848 +0.05(+0.06%)
May 23, 2013 78.70 79.61 78.55 79.24 3,924,388 -0.35(-0.44%)
May 22, 2013 80.16 80.84 79.31 79.59 4,136,349 -0.56(-0.70%)
May 21, 2013 80.50 80.87 79.91 80.15 3,178,336 -0.38(-0.47%)
May 20, 2013 80.32 81.24 80.23 80.53 2,528,431 -0.22(-0.27%)
May 17, 2013 79.23 80.83 79.05 80.75 4,065,118 +2.02(+2.57%)
May 16, 2013 79.29 79.29 78.55 78.73 3,465,001 -1.16(-1.45%)
May 15, 2013 78.88 79.89 78.53 79.89 3,322,263 +2.03(+2.61%)
May 13, 2013 77.69 78.02 77.47 77.86 1,993,350 +0.12(+0.15%)
May 10, 2013 77.75 78.08 77.23 77.74 2,311,988 -0.04(-0.05%)
May 09, 2013 77.44 78.01 77.34 77.78 4,044,023 +0.30(+0.39%)
May 08, 2013 76.70 77.55 76.58 77.48 3,018,360 +0.58(+0.75%)
May 07, 2013 76.20 77.05 76.13 76.90 2,921,351 +0.82(+1.08%)
May 06, 2013 75.28 76.17 75.25 76.08 3,608,298 +0.84(+1.12%)
May 03, 2013 74.71 75.45 73.97 75.24 3,215,875 +1.27(+1.72%)
May 02, 2013 72.83 74.13 72.81 73.97 3,130,554 +1.44(+1.99%)
May 01, 2013 73.20 73.39 72.47 72.53 3,171,146 -1.01(-1.37%)
Apr 30, 2013 73.97 73.98 73.00 73.54 2,918,422 -0.26(-0.35%)
Apr 29, 2013 74.02 74.11 73.45 73.80 3,001,832 -0.10(-0.14%)
Apr 26, 2013 74.54 74.53 73.87 73.90 3,330,846 -0.63(-0.85%)
Apr 25, 2013 74.93 75.05 74.43 74.53 5,231,187 -0.30(-0.40%)
Apr 24, 2013 74.97 75.17 74.63 74.83 3,761,498 +0.07(+0.09%)
Apr 23, 2013 75.00 75.00 73.75 74.76 2,911,682 +0.17(+0.23%)
Apr 22, 2013 74.29 74.89 74.04 74.59 3,767,306 +0.41(+0.55%)
Apr 19, 2013 73.72 74.44 72.66 74.18 6,563,937 +2.71(+3.79%)
Apr 18, 2013 71.85 71.89 70.92 71.47 5,337,005 -0.42(-0.58%)
Apr 17, 2013 72.74 72.74 71.42 71.89 3,962,663 -1.29(-1.76%)
Apr 16, 2013 72.73 73.23 72.48 73.18 2,474,398 +0.98(+1.36%)
Apr 15, 2013 73.87 73.92 72.18 72.20 3,376,263 -2.05(-2.76%)
Apr 12, 2013 74.38 74.53 73.79 74.25 2,143,794 -0.45(-0.60%)
Apr 11, 2013 74.44 74.86 74.20 74.70 3,177,842 +0.29(+0.39%)
Apr 10, 2013 73.53 74.44 73.30 74.41 4,390,856 +0.87(+1.18%)
Apr 09, 2013 73.64 73.72 73.18 73.54 2,926,797 -0.01(-0.01%)
Apr 08, 2013 72.85 73.61 72.78 73.55 3,308,706 +0.57(+0.78%)
Apr 05, 2013 72.69 73.16 72.43 72.98 4,332,281 -0.77(-1.04%)
Apr 04, 2013 73.51 73.78 73.34 73.75 4,249,382 +0.42(+0.57%)
Apr 03, 2013 74.48 74.57 73.18 73.33 4,865,880 -0.88(-1.19%)
Apr 02, 2013 74.73 74.83 73.99 74.21 3,564,075 -0.12(-0.16%)
Apr 01, 2013 75.20 75.28 74.10 74.33 3,952,290 -1.02(-1.35%)
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%)
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.