Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 77.80 78.80 77.43 77.43 4,570,516 -0.81(-1.03%)
May 30, 2013 78.18 78.65 77.95 78.24 3,701,539 +0.20(+0.26%)
May 29, 2013 77.97 78.20 77.58 78.04 3,009,889 -0.32(-0.41%)
May 28, 2013 78.05 78.91 77.97 78.36 3,876,241 +0.93(+1.20%)
May 24, 2013 77.15 77.59 76.89 77.43 3,173,284 -0.10(-0.13%)
May 23, 2013 77.29 77.73 76.95 77.53 3,632,231 -0.27(-0.34%)
May 22, 2013 78.36 78.85 77.64 77.80 5,458,796 -0.41(-0.53%)
May 21, 2013 78.28 78.44 77.87 78.21 3,543,237 +0.20(+0.26%)
May 20, 2013 77.59 78.24 77.48 78.01 3,519,241 +0.23(+0.30%)
May 17, 2013 77.62 78.05 77.46 77.78 5,815,663 +0.22(+0.29%)
May 16, 2013 77.65 77.99 77.47 77.55 3,846,585 -0.30(-0.39%)
May 15, 2013 77.08 78.00 77.01 77.85 4,171,303 +0.70(+0.90%)
May 13, 2013 76.80 77.31 76.60 77.15 2,929,296 +0.01(+0.02%)
May 10, 2013 76.86 77.25 76.63 77.14 4,287,511 +0.39(+0.51%)
May 09, 2013 75.49 77.16 75.49 76.75 6,426,122 +1.20(+1.59%)
May 08, 2013 75.43 75.61 75.25 75.55 3,801,535 +0.13(+0.18%)
May 07, 2013 75.14 75.67 75.09 75.42 3,201,660 +0.12(+0.16%)
May 06, 2013 75.15 75.40 75.03 75.30 3,114,028 +0.01(+0.01%)
May 03, 2013 74.68 75.57 74.04 75.29 4,315,259 +1.25(+1.69%)
May 02, 2013 73.34 74.27 73.25 74.04 4,468,487 +1.04(+1.43%)
May 01, 2013 73.16 73.40 72.91 73.00 4,667,315 -0.11(-0.15%)
Apr 30, 2013 72.60 73.13 71.90 73.11 5,398,924 +0.61(+0.85%)
Apr 29, 2013 72.55 72.76 71.84 72.50 4,157,656 +0.03(+0.04%)
Apr 26, 2013 73.29 73.23 72.32 72.47 4,811,273 -0.76(-1.04%)
Apr 25, 2013 72.94 73.76 72.27 73.23 12,928,358 -2.09(-2.77%)
Apr 24, 2013 75.14 75.51 74.88 75.32 4,637,590 +0.34(+0.45%)
Apr 23, 2013 74.18 75.07 73.91 74.98 4,596,973 +1.11(+1.50%)
Apr 22, 2013 73.81 74.08 73.41 73.87 3,790,616 +0.06(+0.09%)
Apr 19, 2013 73.53 73.93 73.19 73.81 4,760,168 +0.51(+0.70%)
Apr 18, 2013 73.90 73.99 72.81 73.30 4,503,795 -0.35(-0.47%)
Apr 17, 2013 73.64 73.87 73.27 73.65 4,519,043 -0.47(-0.63%)
Apr 16, 2013 74.49 74.61 73.80 74.12 3,776,446 +0.27(+0.37%)
Apr 15, 2013 74.82 75.35 73.83 73.84 5,266,616 -1.34(-1.78%)
Apr 12, 2013 75.33 75.60 74.93 75.19 3,023,905 -0.40(-0.53%)
Apr 11, 2013 75.31 75.91 75.31 75.58 3,061,987 +0.39(+0.52%)
Apr 10, 2013 74.08 75.36 74.03 75.19 4,673,133 +1.21(+1.64%)
Apr 09, 2013 74.01 74.49 73.59 73.98 3,395,031 +0.14(+0.19%)
Apr 08, 2013 73.91 74.31 73.38 73.84 2,789,423 -0.02(-0.03%)
Apr 05, 2013 72.93 73.93 72.86 73.86 3,548,623 -0.03(-0.04%)
Apr 04, 2013 73.89 74.17 73.52 73.89 2,536,717 +0.10(+0.13%)
Apr 03, 2013 74.43 74.69 73.61 73.79 4,695,874 -0.59(-0.79%)
Apr 02, 2013 73.87 74.57 73.87 74.38 3,004,434 +0.61(+0.82%)
Apr 01, 2013 74.01 74.13 73.61 73.77 2,413,781 -0.46(-0.62%)
Mar 28, 2013 73.78 74.25 73.51 74.23 3,260,546 +0.71(+0.97%)
Mar 27, 2013 73.56 73.66 73.29 73.52 3,050,085 -0.54(-0.74%)
Mar 26, 2013 73.60 74.17 73.60 74.06 2,711,785 +0.63(+0.86%)
Mar 25, 2013 74.38 74.57 73.09 73.43 5,355,164 -0.87(-1.17%)
Mar 22, 2013 73.38 74.35 73.38 74.31 3,451,151 +1.03(+1.41%)
Mar 21, 2013 73.59 73.64 73.12 73.27 2,775,475 -0.50(-0.68%)
Mar 20, 2013 73.95 74.13 73.58 73.78 2,577,718 +0.34(+0.46%)
Mar 19, 2013 73.89 74.00 73.06 73.44 4,599,240 -0.16(-0.22%)
Mar 18, 2013 73.47 73.98 73.47 73.60 2,594,240 -0.69(-0.93%)
Mar 15, 2013 73.94 74.63 73.91 74.29 7,375,417 +0.27(+0.36%)
Mar 14, 2013 73.54 74.03 73.50 74.03 3,161,139 +0.65(+0.88%)
Mar 13, 2013 73.41 73.71 73.23 73.38 2,949,991 -0.03(-0.04%)
Mar 12, 2013 73.89 74.00 73.29 73.41 3,189,168 -0.47(-0.64%)
Mar 11, 2013 73.54 73.98 73.54 73.88 2,465,128 +0.07(+0.09%)
Mar 08, 2013 73.31 73.88 73.19 73.81 3,377,674 +0.82(+1.12%)
Mar 07, 2013 73.17 73.42 72.96 72.99 2,687,405 -0.08(-0.11%)
Mar 06, 2013 73.13 73.61 72.94 73.08 4,970,034 +0.15(+0.20%)
Mar 05, 2013 72.45 73.18 72.37 72.93 3,769,719 +0.82(+1.13%)
Mar 04, 2013 72.27 72.27 71.63 72.11 3,675,352 -0.34(-0.47%)
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.