Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 68.10 68.97 67.78 67.78 5,221,306 -0.71(-1.03%)
May 30, 2013 68.44 68.85 68.24 68.49 4,228,596 +0.18(+0.26%)
May 29, 2013 68.25 68.45 67.91 68.31 3,438,463 -0.28(-0.41%)
May 28, 2013 68.32 69.08 68.25 68.59 4,428,174 +0.81(+1.20%)
May 24, 2013 67.53 67.92 67.30 67.78 3,625,124 -0.09(-0.13%)
May 23, 2013 67.65 68.05 67.36 67.87 4,149,419 -0.23(-0.34%)
May 22, 2013 68.59 69.02 67.97 68.10 6,236,066 -0.42(-0.62%)
May 21, 2013 68.59 68.73 68.23 68.52 4,043,976 +0.18(+0.26%)
May 20, 2013 67.99 68.55 67.88 68.35 4,016,588 +0.20(+0.30%)
May 17, 2013 68.00 68.38 67.87 68.15 6,637,546 +0.20(+0.29%)
May 16, 2013 68.04 68.34 67.88 67.95 4,390,193 -0.26(-0.39%)
May 15, 2013 67.54 68.34 67.47 68.21 4,760,802 +0.61(+0.90%)
May 13, 2013 67.29 67.74 67.12 67.60 3,343,271 +0.01(+0.02%)
May 10, 2013 67.34 67.69 67.14 67.59 4,893,433 +0.34(+0.51%)
May 09, 2013 66.14 67.61 66.14 67.25 7,334,277 +1.05(+1.59%)
May 08, 2013 66.09 66.25 65.93 66.19 4,338,777 +0.12(+0.18%)
May 07, 2013 65.83 66.30 65.80 66.08 3,654,126 +0.10(+0.16%)
May 06, 2013 65.85 66.07 65.74 65.97 3,554,111 +0.01(+0.01%)
May 03, 2013 65.44 66.21 64.87 65.97 4,925,101 +1.09(+1.69%)
May 02, 2013 64.26 65.08 64.18 64.87 5,099,984 +0.91(+1.43%)
May 01, 2013 64.10 64.31 63.88 63.96 5,326,911 -0.10(-0.15%)
Apr 30, 2013 63.61 64.08 62.99 64.06 6,161,914 +0.54(+0.85%)
Apr 29, 2013 63.57 63.75 62.95 63.52 4,745,226 +0.02(+0.04%)
Apr 26, 2013 64.22 64.16 63.36 63.50 5,491,214 -0.67(-1.04%)
Apr 25, 2013 63.91 64.63 63.32 64.16 14,755,425 -1.83(-2.77%)
Apr 24, 2013 65.83 66.16 65.61 65.99 5,292,985 +0.29(+0.45%)
Apr 23, 2013 64.99 65.77 64.76 65.70 5,246,628 +0.97(+1.50%)
Apr 22, 2013 64.67 64.91 64.32 64.73 4,326,315 +0.06(+0.09%)
Apr 19, 2013 64.43 64.77 64.13 64.67 5,432,887 +0.45(+0.70%)
Apr 18, 2013 64.75 64.83 63.80 64.22 5,140,282 -0.31(-0.47%)
Apr 17, 2013 64.52 64.73 64.19 64.53 5,157,685 -0.41(-0.63%)
Apr 16, 2013 65.27 65.37 64.66 64.94 4,310,143 +0.24(+0.37%)
Apr 15, 2013 65.55 66.02 64.69 64.70 6,010,907 -1.17(-1.78%)
Apr 12, 2013 66.00 66.24 65.65 65.88 3,451,251 -0.35(-0.53%)
Apr 11, 2013 65.99 66.51 65.99 66.22 3,494,714 +0.34(+0.52%)
Apr 10, 2013 64.90 66.03 64.87 65.88 5,333,551 +1.06(+1.64%)
Apr 09, 2013 64.85 65.27 64.47 64.82 3,874,825 +0.12(+0.19%)
Apr 08, 2013 64.76 65.11 64.30 64.70 3,183,631 -0.02(-0.03%)
Apr 05, 2013 63.90 64.77 63.84 64.71 4,050,123 -0.02(-0.04%)
Apr 04, 2013 64.74 64.98 64.42 64.74 2,895,212 +0.09(+0.13%)
Apr 03, 2013 65.22 65.44 64.50 64.65 5,359,507 -0.51(-0.79%)
Apr 02, 2013 64.73 65.34 64.72 65.17 3,429,028 +0.53(+0.82%)
Apr 01, 2013 64.85 64.95 64.49 64.63 2,754,902 -0.40(-0.62%)
Mar 28, 2013 64.65 65.06 64.41 65.04 3,721,334 +0.62(+0.97%)
Mar 27, 2013 64.45 64.54 64.22 64.41 3,481,131 -0.48(-0.74%)
Mar 26, 2013 64.49 64.99 64.49 64.89 3,095,021 +0.55(+0.86%)
Mar 25, 2013 65.17 65.34 64.04 64.34 6,111,969 -0.76(-1.17%)
Mar 22, 2013 64.30 65.14 64.30 65.11 3,938,877 +0.91(+1.41%)
Mar 21, 2013 64.47 64.52 64.06 64.20 3,167,712 -0.44(-0.68%)
Mar 20, 2013 64.79 64.95 64.47 64.64 2,942,007 +0.29(+0.46%)
Mar 19, 2013 64.74 64.84 64.02 64.35 5,249,216 -0.14(-0.22%)
Mar 18, 2013 64.38 64.82 64.37 64.49 2,960,864 -0.61(-0.93%)
Mar 15, 2013 64.79 65.39 64.76 65.09 8,417,729 +0.23(+0.36%)
Mar 14, 2013 64.44 64.86 64.40 64.86 3,607,879 +0.57(+0.88%)
Mar 13, 2013 64.32 64.58 64.16 64.29 3,366,891 -0.02(-0.04%)
Mar 12, 2013 64.74 64.84 64.21 64.32 3,639,869 -0.42(-0.64%)
Mar 11, 2013 64.44 64.82 64.44 64.73 2,813,506 +0.06(+0.09%)
Mar 08, 2013 64.24 64.73 64.13 64.67 3,855,016 +0.72(+1.12%)
Mar 07, 2013 64.11 64.33 63.92 63.95 3,067,196 -0.07(-0.11%)
Mar 06, 2013 64.07 64.49 63.91 64.03 5,672,411 +0.13(+0.20%)
Mar 05, 2013 63.48 64.12 63.41 63.90 4,302,465 +0.72(+1.13%)
Mar 04, 2013 63.32 63.32 62.76 63.18 4,194,762 -0.30(-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.