Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 74.60 75.60 74.39 74.50 371,528 -0.56(-0.75%)
May 30, 2013 74.65 75.26 74.07 75.06 0 +0.51(+0.68%)
May 29, 2013 74.57 74.97 74.18 74.55 295,129 -0.32(-0.43%)
May 28, 2013 74.71 75.61 74.28 74.87 289,160 +1.02(+1.38%)
May 24, 2013 73.18 74.67 72.44 73.85 0 +0.41(+0.56%)
May 23, 2013 72.33 73.54 72.18 73.44 0 +0.86(+1.18%)
May 22, 2013 75.25 75.62 72.29 72.58 0 -2.77(-3.68%)
May 21, 2013 75.70 75.95 75.29 75.35 0 -0.38(-0.50%)
May 20, 2013 76.15 76.39 75.63 75.73 0 -0.71(-0.93%)
May 17, 2013 76.08 76.68 75.93 76.44 0 +0.37(+0.49%)
May 16, 2013 75.91 76.78 75.83 76.07 365,407 +0.16(+0.21%)
May 15, 2013 75.98 77.31 75.86 75.91 0 +0.75(+1.00%)
May 13, 2013 75.61 75.90 75.00 75.16 0 -0.73(-0.96%)
May 10, 2013 75.33 76.26 75.12 75.89 0 +0.79(+1.05%)
May 09, 2013 75.61 75.62 74.73 75.10 0 -0.36(-0.48%)
May 08, 2013 74.46 75.46 74.34 75.46 0 +0.64(+0.86%)
May 07, 2013 74.65 75.13 74.33 74.82 0 +0.45(+0.61%)
May 06, 2013 74.75 74.75 74.11 74.37 0 -0.22(-0.29%)
May 03, 2013 74.31 75.59 74.31 74.59 0 +0.66(+0.89%)
May 02, 2013 73.00 76.93 72.50 73.93 0 -6.02(-7.53%)
May 01, 2013 80.55 81.52 79.86 79.95 0 -0.91(-1.13%)
Apr 30, 2013 78.67 80.90 78.23 80.86 566,460 +1.99(+2.52%)
Apr 29, 2013 77.85 79.31 77.46 78.87 188,411 +0.86(+1.10%)
Apr 26, 2013 78.30 78.30 77.84 78.01 220,340 -0.29(-0.37%)
Apr 25, 2013 77.97 78.88 77.67 78.30 160,881 +0.72(+0.93%)
Apr 24, 2013 76.79 77.74 76.70 77.58 0 +0.85(+1.11%)
Apr 23, 2013 75.38 77.09 75.26 76.73 273,896 +1.71(+2.28%)
Apr 22, 2013 74.78 75.33 74.35 75.02 451,694 +0.14(+0.19%)
Apr 19, 2013 75.02 75.65 73.75 74.88 365,294 -0.19(-0.25%)
Apr 18, 2013 77.24 77.24 75.04 75.07 298,626 -1.85(-2.41%)
Apr 17, 2013 77.67 77.67 75.67 76.92 369,091 -1.11(-1.42%)
Apr 16, 2013 77.09 78.06 76.44 78.03 160,060 +1.54(+2.01%)
Apr 15, 2013 77.63 78.36 76.11 76.49 287,622 -1.82(-2.32%)
Apr 12, 2013 77.84 78.45 76.98 78.31 184,739 +0.32(+0.41%)
Apr 11, 2013 79.14 79.14 77.90 77.99 296,527 -1.31(-1.65%)
Apr 10, 2013 76.86 79.46 76.64 79.30 405,385 +2.79(+3.65%)
Apr 09, 2013 76.73 76.77 75.79 76.51 138,759 -0.04(-0.05%)
Apr 08, 2013 76.38 76.58 75.69 76.55 115,287 +0.07(+0.09%)
Apr 05, 2013 76.24 76.56 75.83 76.48 177,503 -0.85(-1.10%)
Apr 04, 2013 77.92 78.19 77.08 77.33 293,541 -0.49(-0.63%)
Apr 03, 2013 79.60 79.81 77.51 77.82 387,508 -1.56(-1.97%)
Apr 02, 2013 79.75 79.93 78.96 79.38 190,715 -0.12(-0.15%)
Apr 01, 2013 81.10 81.34 79.07 79.50 291,170 -1.92(-2.36%)
Mar 28, 2013 80.00 81.55 78.69 81.42 403,140 +1.53(+1.92%)
Mar 27, 2013 79.06 79.94 78.38 79.89 225,744 +0.65(+0.82%)
Mar 26, 2013 78.98 79.64 78.75 79.24 206,060 +0.29(+0.37%)
Mar 25, 2013 79.66 79.89 78.39 78.95 233,396 -0.48(-0.60%)
Mar 22, 2013 79.20 79.60 78.97 79.43 263,444 +0.10(+0.13%)
Mar 21, 2013 79.06 79.54 78.78 79.33 312,547 -0.28(-0.35%)
Mar 20, 2013 79.80 79.97 78.80 79.61 341,886 +0.40(+0.50%)
Mar 19, 2013 80.10 80.46 78.37 79.21 349,416 -0.86(-1.07%)
Mar 18, 2013 79.70 80.75 79.37 80.07 447,723 -0.05(-0.06%)
Mar 15, 2013 80.68 80.92 79.52 80.12 1,592,394 -0.44(-0.55%)
Mar 14, 2013 80.00 81.31 79.97 80.56 423,117 +0.60(+0.75%)
Mar 13, 2013 79.72 80.10 79.29 79.96 266,376 +0.46(+0.58%)
Mar 12, 2013 79.88 79.91 79.18 79.50 302,692 -0.59(-0.74%)
Mar 11, 2013 79.65 80.10 79.35 80.09 342,343 +0.35(+0.44%)
Mar 08, 2013 79.28 79.78 78.76 79.74 225,497 +0.76(+0.96%)
Mar 07, 2013 78.54 79.07 78.30 78.98 237,266 +0.16(+0.20%)
Mar 06, 2013 78.73 78.85 78.28 78.82 285,029 +0.35(+0.45%)
Mar 05, 2013 77.33 78.79 77.29 78.47 370,265 +1.24(+1.61%)
Mar 04, 2013 76.65 77.29 76.24 77.23 310,211 +0.55(+0.72%)
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.