Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 68.08 68.96 67.76 67.76 5,222,703 -0.71(-1.03%)
May 30, 2013 68.42 68.83 68.22 68.47 4,229,728 +0.18(+0.26%)
May 29, 2013 68.24 68.43 67.89 68.29 3,439,384 -0.28(-0.41%)
May 28, 2013 68.30 69.06 68.24 68.57 4,429,359 +0.81(+1.20%)
May 24, 2013 67.51 67.90 67.28 67.76 3,626,094 -0.09(-0.13%)
May 23, 2013 67.63 68.03 67.34 67.85 4,150,529 -0.23(-0.34%)
May 22, 2013 68.57 69.00 67.95 68.08 6,237,735 -0.42(-0.62%)
May 21, 2013 68.57 68.71 68.21 68.51 4,045,058 +0.18(+0.26%)
May 20, 2013 67.97 68.53 67.86 68.33 4,017,663 +0.20(+0.30%)
May 17, 2013 67.99 68.37 67.85 68.13 6,639,322 +0.20(+0.29%)
May 16, 2013 68.02 68.32 67.86 67.93 4,391,368 -0.26(-0.39%)
May 15, 2013 67.52 68.33 67.45 68.19 4,762,076 +0.61(+0.90%)
May 13, 2013 67.27 67.72 67.10 67.58 3,344,166 +0.01(+0.02%)
May 10, 2013 67.33 67.67 67.12 67.57 4,894,742 +0.34(+0.51%)
May 09, 2013 66.12 67.59 66.12 67.23 7,336,239 +1.05(+1.59%)
May 08, 2013 66.07 66.23 65.91 66.18 4,339,938 +0.12(+0.18%)
May 07, 2013 65.82 66.28 65.78 66.06 3,655,104 +0.10(+0.16%)
May 06, 2013 65.83 66.05 65.72 65.96 3,555,061 +0.01(+0.01%)
May 03, 2013 65.42 66.19 64.86 65.95 4,926,419 +1.09(+1.69%)
May 02, 2013 64.24 65.06 64.16 64.86 5,101,349 +0.91(+1.43%)
May 01, 2013 64.08 64.29 63.86 63.94 5,328,336 -0.10(-0.15%)
Apr 30, 2013 63.60 64.06 62.98 64.04 6,163,562 +0.54(+0.85%)
Apr 29, 2013 63.55 63.73 62.93 63.50 4,746,496 +0.02(+0.04%)
Apr 26, 2013 64.20 64.15 63.35 63.48 5,492,683 -0.67(-1.04%)
Apr 25, 2013 63.89 64.61 63.30 64.15 14,759,372 -1.83(-2.77%)
Apr 24, 2013 65.82 66.15 65.59 65.97 5,294,401 +0.29(+0.45%)
Apr 23, 2013 64.98 65.75 64.75 65.68 5,248,032 +0.97(+1.50%)
Apr 22, 2013 64.65 64.89 64.30 64.71 4,327,473 +0.05(+0.09%)
Apr 19, 2013 64.41 64.76 64.11 64.65 5,434,340 +0.45(+0.70%)
Apr 18, 2013 64.73 64.81 63.78 64.21 5,141,657 -0.31(-0.47%)
Apr 17, 2013 64.51 64.71 64.18 64.51 5,159,065 -0.41(-0.63%)
Apr 16, 2013 65.25 65.35 64.65 64.92 4,311,296 +0.24(+0.37%)
Apr 15, 2013 65.53 66.00 64.67 64.68 6,012,515 -1.17(-1.78%)
Apr 12, 2013 65.99 66.22 65.63 65.86 3,452,174 -0.35(-0.53%)
Apr 11, 2013 65.97 66.49 65.97 66.21 3,495,649 +0.34(+0.52%)
Apr 10, 2013 64.89 66.01 64.85 65.86 5,334,978 +1.06(+1.64%)
Apr 09, 2013 64.83 65.25 64.46 64.80 3,875,862 +0.12(+0.19%)
Apr 08, 2013 64.75 65.09 64.28 64.68 3,184,482 -0.02(-0.03%)
Apr 05, 2013 63.88 64.75 63.82 64.70 4,051,207 -0.02(-0.04%)
Apr 04, 2013 64.72 64.97 64.40 64.72 2,895,987 +0.09(+0.13%)
Apr 03, 2013 65.20 65.42 64.48 64.64 5,360,940 -0.51(-0.79%)
Apr 02, 2013 64.71 65.32 64.70 65.15 3,429,946 +0.53(+0.82%)
Apr 01, 2013 64.83 64.93 64.48 64.62 2,755,639 -0.40(-0.62%)
Mar 28, 2013 64.63 65.04 64.39 65.02 3,722,329 +0.62(+0.97%)
Mar 27, 2013 64.43 64.52 64.20 64.40 3,482,062 -0.48(-0.74%)
Mar 26, 2013 64.47 64.97 64.47 64.87 3,095,849 +0.55(+0.86%)
Mar 25, 2013 65.15 65.32 64.02 64.32 6,113,604 -0.76(-1.17%)
Mar 22, 2013 64.28 65.13 64.28 65.09 3,939,930 +0.91(+1.41%)
Mar 21, 2013 64.46 64.50 64.05 64.18 3,168,559 -0.44(-0.68%)
Mar 20, 2013 64.78 64.93 64.45 64.62 2,942,794 +0.29(+0.46%)
Mar 19, 2013 64.73 64.82 64.00 64.33 5,250,620 -0.14(-0.22%)
Mar 18, 2013 64.36 64.81 64.35 64.47 2,961,656 -0.61(-0.93%)
Mar 15, 2013 64.77 65.37 64.74 65.08 8,419,981 +0.23(+0.36%)
Mar 14, 2013 64.42 64.84 64.38 64.84 3,608,844 +0.57(+0.88%)
Mar 13, 2013 64.30 64.57 64.15 64.27 3,367,792 -0.02(-0.04%)
Mar 12, 2013 64.72 64.82 64.19 64.30 3,640,843 -0.42(-0.64%)
Mar 11, 2013 64.42 64.80 64.42 64.71 2,814,258 +0.06(+0.09%)
Mar 08, 2013 64.22 64.71 64.11 64.65 3,856,047 +0.72(+1.12%)
Mar 07, 2013 64.10 64.31 63.91 63.94 3,068,016 -0.07(-0.11%)
Mar 06, 2013 64.05 64.48 63.90 64.01 5,673,929 +0.13(+0.20%)
Mar 05, 2013 63.46 64.10 63.39 63.88 4,303,616 +0.72(+1.13%)
Mar 04, 2013 63.31 63.31 62.75 63.17 4,195,884 -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.