Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 78.25 78.82 77.48 78.79 5,009,566 +0.66(+0.85%)
Apr 29, 2013 78.19 78.41 77.42 78.13 3,857,815 +0.03(+0.04%)
Apr 26, 2013 78.99 78.92 77.94 78.10 4,464,295 -0.82(-1.04%)
Apr 25, 2013 78.61 79.49 77.88 78.92 11,995,994 -2.25(-2.77%)
Apr 24, 2013 80.98 81.38 80.70 81.17 4,303,137 +0.36(+0.45%)
Apr 23, 2013 79.95 80.90 79.66 80.81 4,265,450 +1.20(+1.50%)
Apr 22, 2013 79.55 79.84 79.12 79.61 3,517,245 +0.07(+0.09%)
Apr 19, 2013 79.25 79.67 78.88 79.55 4,416,875 +0.55(+0.70%)
Apr 18, 2013 79.64 79.74 78.47 79.00 4,178,991 -0.38(-0.47%)
Apr 17, 2013 79.37 79.61 78.96 79.37 4,193,140 -0.50(-0.63%)
Apr 16, 2013 80.28 80.40 79.54 79.88 3,504,097 +0.29(+0.37%)
Apr 15, 2013 80.63 81.20 79.57 79.58 4,886,799 -1.44(-1.78%)
Apr 12, 2013 81.19 81.47 80.75 81.03 2,805,828 -0.43(-0.53%)
Apr 11, 2013 81.16 81.81 81.16 81.46 2,841,163 +0.42(+0.52%)
Apr 10, 2013 79.83 81.22 79.79 81.04 4,336,117 +1.31(+1.64%)
Apr 09, 2013 79.77 80.28 79.31 79.73 3,150,189 +0.15(+0.19%)
Apr 08, 2013 79.66 80.08 79.09 79.58 2,588,256 -0.02(-0.03%)
Apr 05, 2013 78.60 79.67 78.52 79.60 3,292,705 -0.03(-0.04%)
Apr 04, 2013 79.63 79.93 79.24 79.63 2,353,775 +0.11(+0.13%)
Apr 03, 2013 80.22 80.50 79.34 79.52 4,357,218 -0.63(-0.79%)
Apr 02, 2013 79.61 80.37 79.61 80.16 2,787,761 +0.65(+0.82%)
Apr 01, 2013 79.77 79.89 79.33 79.50 2,239,705 -0.50(-0.62%)
Mar 28, 2013 79.52 80.02 79.22 80.00 3,025,402 +0.77(+0.97%)
Mar 27, 2013 79.28 79.39 78.99 79.23 2,830,120 -0.59(-0.74%)
Mar 26, 2013 79.32 79.93 79.32 79.82 2,516,217 +0.68(+0.86%)
Mar 25, 2013 80.16 80.37 78.77 79.14 4,968,961 -0.94(-1.17%)
Mar 22, 2013 79.09 80.13 79.09 80.08 3,202,262 +1.11(+1.41%)
Mar 21, 2013 79.31 79.36 78.80 78.97 2,575,314 -0.54(-0.68%)
Mar 20, 2013 79.70 79.89 79.30 79.51 2,391,819 +0.36(+0.46%)
Mar 19, 2013 79.64 79.75 78.74 79.15 4,267,553 -0.17(-0.22%)
Mar 18, 2013 79.19 79.73 79.18 79.32 2,407,149 -0.75(-0.93%)
Mar 15, 2013 79.69 80.43 79.65 80.07 6,843,518 +0.29(+0.36%)
Mar 14, 2013 79.26 79.78 79.21 79.78 2,933,165 +0.70(+0.88%)
Mar 13, 2013 79.11 79.44 78.92 79.08 2,737,244 -0.03(-0.04%)
Mar 12, 2013 79.63 79.75 78.98 79.11 2,959,173 -0.51(-0.64%)
Mar 11, 2013 79.26 79.73 79.26 79.62 2,287,348 +0.08(+0.09%)
Mar 08, 2013 79.01 79.62 78.88 79.55 3,134,084 +0.88(+1.12%)
Mar 07, 2013 78.86 79.13 78.63 78.67 2,493,595 -0.09(-0.11%)
Mar 06, 2013 78.81 79.33 78.61 78.76 4,611,606 +0.16(+0.20%)
Mar 05, 2013 78.08 78.87 78.00 78.60 3,497,855 +0.88(+1.13%)
Mar 04, 2013 77.89 77.89 77.20 77.72 3,410,294 -0.37(-0.47%)
Mar 01, 2013 77.80 78.21 77.30 78.09 3,536,004 -0.17(-0.22%)
Feb 28, 2013 77.97 78.68 77.73 78.26 3,815,967 +0.32(+0.42%)
Feb 27, 2013 76.83 78.21 76.72 77.94 3,128,232 +0.95(+1.23%)
Feb 26, 2013 76.84 77.25 76.69 76.99 3,286,130 +0.42(+0.55%)
Feb 25, 2013 78.19 78.29 76.57 76.57 4,016,252 -1.35(-1.73%)
Feb 22, 2013 77.50 78.03 77.37 77.91 2,867,789 +0.62(+0.80%)
Feb 21, 2013 77.42 77.61 77.05 77.30 3,666,081 -0.32(-0.42%)
Feb 20, 2013 78.40 78.56 77.62 77.62 3,982,977 -0.78(-0.99%)
Feb 19, 2013 77.82 78.55 77.75 78.40 3,971,408 +0.71(+0.92%)
Feb 15, 2013 77.55 77.79 77.22 77.68 3,091,239 +0.34(+0.44%)
Feb 14, 2013 77.08 77.61 76.92 77.34 2,946,734 -0.06(-0.08%)
Feb 13, 2013 77.53 77.80 77.19 77.40 2,258,874 +0.03(+0.03%)
Feb 12, 2013 76.78 77.47 76.76 77.38 2,577,853 +0.63(+0.82%)
Feb 11, 2013 76.58 76.94 76.31 76.75 2,293,736 -0.03(-0.04%)
Feb 08, 2013 76.54 77.28 76.31 76.78 2,590,945 +0.33(+0.43%)
Feb 07, 2013 76.77 76.84 75.88 76.45 3,045,137 -0.35(-0.46%)
Feb 06, 2013 75.63 77.02 75.60 76.80 4,693,949 +1.44(+1.91%)
Feb 04, 2013 75.36 75.69 75.22 75.36 2,657,609 -0.59(-0.78%)
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.