Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 77.12 77.55 76.61 76.76 4,885,929 -0.62(-0.81%)
Jun 27, 2013 77.60 77.85 77.20 77.39 3,180,343 +0.39(+0.51%)
Jun 26, 2013 76.57 77.20 76.33 76.99 3,597,934 +1.01(+1.33%)
Jun 25, 2013 75.95 76.34 75.49 75.98 3,813,687 +0.52(+0.69%)
Jun 24, 2013 76.36 76.36 75.43 75.46 5,131,844 -1.47(-1.91%)
Jun 21, 2013 76.87 77.26 76.33 76.93 6,659,240 +0.57(+0.74%)
Jun 20, 2013 77.72 77.75 76.18 76.36 4,238,802 -1.96(-2.50%)
Jun 19, 2013 79.30 79.50 78.29 78.32 2,809,419 -0.98(-1.24%)
Jun 18, 2013 78.67 79.49 78.55 79.30 2,415,105 +0.74(+0.95%)
Jun 17, 2013 78.52 79.23 78.37 78.56 3,729,036 +0.62(+0.79%)
Jun 14, 2013 78.13 78.67 77.75 77.94 2,872,963 -0.12(-0.15%)
Jun 13, 2013 76.48 78.23 76.22 78.06 3,709,637 +1.52(+1.99%)
Jun 12, 2013 77.91 77.96 76.48 76.54 3,419,814 -0.84(-1.08%)
Jun 11, 2013 77.15 77.98 76.87 77.37 2,495,993 -0.41(-0.53%)
Jun 10, 2013 78.21 78.24 77.60 77.79 3,168,323 -0.21(-0.27%)
Jun 07, 2013 76.78 78.00 76.50 78.00 4,810,503 +1.71(+2.25%)
Jun 06, 2013 76.14 76.36 75.56 76.28 3,819,149 +0.06(+0.07%)
Jun 05, 2013 77.08 77.14 76.09 76.23 3,832,417 -1.00(-1.30%)
Jun 04, 2013 77.67 78.06 76.89 77.23 3,573,559 -0.41(-0.53%)
Jun 03, 2013 77.71 77.89 77.00 77.65 3,771,936 +0.24(+0.31%)
May 31, 2013 77.77 78.77 77.41 77.41 4,571,983 -0.81(-1.03%)
May 30, 2013 78.16 78.62 77.93 78.22 3,702,727 +0.20(+0.26%)
May 29, 2013 77.95 78.17 77.56 78.01 3,010,855 -0.32(-0.41%)
May 28, 2013 78.03 78.89 77.95 78.33 3,877,485 +0.93(+1.20%)
May 24, 2013 77.12 77.56 76.86 77.41 3,174,303 -0.10(-0.13%)
May 23, 2013 77.26 77.71 76.92 77.51 3,633,397 -0.27(-0.34%)
May 22, 2013 78.33 78.83 77.62 77.77 5,460,548 -0.41(-0.53%)
May 21, 2013 78.25 78.41 77.84 78.18 3,544,374 +0.20(+0.26%)
May 20, 2013 77.57 78.22 77.45 77.98 3,520,370 +0.23(+0.30%)
May 17, 2013 77.59 78.02 77.44 77.75 5,817,529 +0.22(+0.29%)
May 16, 2013 77.63 77.97 77.44 77.53 3,847,819 -0.30(-0.39%)
May 15, 2013 77.06 77.98 76.98 77.83 4,172,642 +0.70(+0.90%)
May 13, 2013 76.77 77.28 76.58 77.13 2,930,236 +0.01(+0.02%)
May 10, 2013 76.84 77.23 76.61 77.12 4,288,887 +0.39(+0.51%)
May 09, 2013 75.46 77.14 75.46 76.72 6,428,184 +1.20(+1.59%)
May 08, 2013 75.41 75.59 75.22 75.52 3,802,755 +0.13(+0.18%)
May 07, 2013 75.11 75.64 75.07 75.39 3,202,687 +0.12(+0.16%)
May 06, 2013 75.13 75.38 75.00 75.27 3,115,028 +0.01(+0.01%)
May 03, 2013 74.66 75.55 74.02 75.27 4,316,643 +1.25(+1.69%)
May 02, 2013 73.32 74.25 73.23 74.02 4,469,921 +1.04(+1.43%)
May 01, 2013 73.14 73.37 72.89 72.98 4,668,813 -0.11(-0.15%)
Apr 30, 2013 72.58 73.11 71.87 73.09 5,400,657 +0.61(+0.85%)
Apr 29, 2013 72.53 72.73 71.82 72.47 4,158,990 +0.03(+0.04%)
Apr 26, 2013 73.27 73.21 72.29 72.45 4,812,817 -0.76(-1.04%)
Apr 25, 2013 72.91 73.74 72.24 73.21 12,932,507 -2.09(-2.77%)
Apr 24, 2013 75.11 75.49 74.85 75.29 4,639,078 +0.33(+0.45%)
Apr 23, 2013 74.16 75.04 73.89 74.96 4,598,448 +1.11(+1.50%)
Apr 22, 2013 73.79 74.06 73.39 73.85 3,791,832 +0.06(+0.09%)
Apr 19, 2013 73.51 73.91 73.17 73.79 4,761,696 +0.51(+0.70%)
Apr 18, 2013 73.88 73.97 72.79 73.28 4,505,240 -0.35(-0.47%)
Apr 17, 2013 73.62 73.85 73.24 73.63 4,520,494 -0.47(-0.63%)
Apr 16, 2013 74.47 74.58 73.78 74.09 3,777,658 +0.27(+0.37%)
Apr 15, 2013 74.79 75.32 73.81 73.82 5,268,306 -1.34(-1.78%)
Apr 12, 2013 75.31 75.57 74.90 75.16 3,024,875 -0.40(-0.53%)
Apr 11, 2013 75.29 75.89 75.29 75.56 3,062,970 +0.39(+0.52%)
Apr 10, 2013 74.05 75.34 74.01 75.17 4,674,632 +1.21(+1.64%)
Apr 09, 2013 73.99 74.47 73.56 73.95 3,396,121 +0.14(+0.19%)
Apr 08, 2013 73.89 74.28 73.36 73.81 2,790,318 -0.02(-0.03%)
Apr 05, 2013 72.91 73.90 72.84 73.84 3,549,762 -0.03(-0.04%)
Apr 04, 2013 73.86 74.14 73.50 73.86 2,537,531 +0.10(+0.13%)
Apr 03, 2013 74.41 74.67 73.59 73.77 4,697,381 -0.59(-0.79%)
Apr 02, 2013 73.85 74.55 73.84 74.35 3,005,399 +0.61(+0.82%)
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.