Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 78.82 78.82 76.74 77.01 0 -1.82(-2.31%)
Apr 29, 2013 79.92 80.09 78.58 78.83 5,810,526 -1.26(-1.58%)
Apr 26, 2013 80.58 80.30 79.00 80.09 3,969,785 -0.21(-0.26%)
Apr 25, 2013 77.96 80.73 77.75 80.30 10,988,006 +2.76(+3.55%)
Apr 24, 2013 78.83 80.08 76.87 77.54 10,136,157 -5.79(-6.94%)
Apr 23, 2013 84.03 84.95 82.77 83.33 6,486,856 -0.49(-0.58%)
Apr 22, 2013 82.77 84.22 81.90 83.82 5,826,276 +1.51(+1.83%)
Apr 19, 2013 79.20 82.48 79.20 82.31 8,163,138 +2.90(+3.65%)
Apr 18, 2013 81.01 81.21 78.55 79.41 5,263,038 -1.46(-1.81%)
Apr 17, 2013 81.24 81.58 79.55 80.87 4,799,210 -1.04(-1.27%)
Apr 16, 2013 80.79 81.98 80.33 81.92 6,262,149 +1.75(+2.18%)
Apr 15, 2013 82.26 82.35 79.96 80.16 6,033,733 -2.28(-2.77%)
Apr 12, 2013 80.18 82.84 79.94 82.45 7,749,461 +2.48(+3.10%)
Apr 11, 2013 80.23 80.82 79.53 79.97 5,782,271 -0.03(-0.03%)
Apr 10, 2013 77.25 80.01 77.22 80.00 6,280,851 +2.92(+3.79%)
Apr 09, 2013 77.95 77.95 76.69 77.08 3,899,346 -0.59(-0.76%)
Apr 08, 2013 76.92 77.70 76.13 77.67 4,239,963 +0.78(+1.02%)
Apr 05, 2013 77.01 77.31 76.46 76.88 5,434,254 -1.36(-1.74%)
Apr 04, 2013 77.73 78.73 77.41 78.24 3,856,992 +0.79(+1.02%)
Apr 03, 2013 78.83 78.92 76.80 77.45 7,181,002 -1.18(-1.49%)
Apr 02, 2013 75.66 78.78 75.66 78.63 6,725,942 +3.02(+4.00%)
Apr 01, 2013 75.83 76.78 75.15 75.61 5,547,695 -0.15(-0.20%)
Mar 28, 2013 73.78 75.83 73.74 75.75 7,454,497 +1.74(+2.36%)
Mar 27, 2013 72.46 74.13 72.44 74.01 4,706,761 +1.10(+1.51%)
Mar 26, 2013 71.90 72.98 71.73 72.91 4,231,390 +1.37(+1.91%)
Mar 25, 2013 71.62 72.07 70.95 71.54 6,823,085 +0.18(+0.26%)
Mar 22, 2013 69.97 71.39 69.54 71.36 6,393,403 +1.66(+2.39%)
Mar 21, 2013 69.21 69.69 69.07 69.69 4,971,693 +0.19(+0.28%)
Mar 20, 2013 68.67 70.12 68.63 69.50 5,626,255 +1.22(+1.79%)
Mar 19, 2013 67.01 68.37 66.91 68.28 5,427,529 +1.49(+2.22%)
Mar 18, 2013 67.45 67.51 66.77 66.80 4,879,444 -1.05(-1.54%)
Mar 15, 2013 67.87 68.10 67.44 67.84 13,765,793 -0.27(-0.40%)
Mar 14, 2013 67.73 68.20 67.36 68.12 4,650,123 +0.47(+0.70%)
Mar 13, 2013 67.69 67.83 67.00 67.65 3,526,493 -0.16(-0.23%)
Mar 12, 2013 67.68 67.85 67.28 67.80 6,762,651 +0.23(+0.34%)
Mar 11, 2013 68.47 68.99 67.15 67.57 7,712,727 -1.15(-1.68%)
Mar 08, 2013 69.04 69.38 68.61 68.73 4,174,395 +0.04(+0.05%)
Mar 07, 2013 69.04 69.38 68.59 68.69 4,032,584 -0.24(-0.34%)
Mar 06, 2013 69.33 69.68 68.79 68.92 5,028,910 -0.13(-0.18%)
Mar 05, 2013 68.81 69.29 68.40 69.05 4,831,116 +0.52(+0.77%)
Mar 04, 2013 68.07 68.54 67.62 68.53 4,312,209 +0.11(+0.16%)
Mar 01, 2013 67.37 68.55 66.89 68.42 5,842,665 +0.76(+1.13%)
Feb 28, 2013 68.53 69.04 67.48 67.65 8,834,528 +0.38(+0.57%)
Feb 27, 2013 65.88 67.47 65.81 67.27 4,803,630 +1.15(+1.74%)
Feb 26, 2013 66.23 66.66 65.52 66.12 6,502,452 -0.06(-0.09%)
Feb 25, 2013 65.99 67.43 65.99 66.18 15,456,544 +2.02(+3.14%)
Feb 22, 2013 62.87 64.20 62.87 64.16 6,658,326 +1.25(+1.99%)
Feb 21, 2013 62.51 63.05 62.19 62.91 5,540,200 +0.35(+0.57%)
Feb 20, 2013 62.35 63.06 62.25 62.55 8,644,712 +0.38(+0.62%)
Feb 19, 2013 61.71 62.27 61.28 62.17 8,043,856 +0.39(+0.62%)
Feb 15, 2013 62.25 62.61 61.57 61.79 7,608,030 -0.82(-1.31%)
Feb 14, 2013 63.55 63.85 62.52 62.61 8,375,042 -0.16(-0.26%)
Feb 13, 2013 62.78 62.91 62.41 62.77 10,748,750 +0.30(+0.47%)
Feb 12, 2013 62.81 62.98 62.28 62.47 6,300,528 -0.28(-0.45%)
Feb 11, 2013 63.17 63.54 62.51 62.75 10,200,985 -1.02(-1.60%)
Feb 08, 2013 62.92 64.06 62.76 63.77 11,367,450 +1.14(+1.82%)
Feb 07, 2013 63.94 63.94 62.50 62.63 10,394,380 -1.01(-1.58%)
Feb 06, 2013 63.55 64.29 63.21 63.64 7,549,918 +0.62(+0.99%)
Feb 04, 2013 62.80 63.38 62.80 63.02 5,316,355 -0.41(-0.65%)
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.