Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 75.75 76.18 75.16 75.44 628,829 -0.30(-0.40%)
Mar 27, 2013 75.07 76.24 75.07 75.74 525,221 -0.34(-0.45%)
Mar 26, 2013 76.45 76.54 75.60 76.08 733,454 +0.11(+0.14%)
Mar 25, 2013 75.88 76.67 75.35 75.97 731,864 +0.08(+0.11%)
Mar 22, 2013 75.03 75.92 74.91 75.89 1,126,159 +1.60(+2.15%)
Mar 21, 2013 74.37 75.14 73.44 74.29 1,061,268 -0.71(-0.95%)
Mar 20, 2013 76.40 76.54 74.00 75.00 1,608,572 -1.88(-2.45%)
Mar 19, 2013 78.36 78.43 76.41 76.88 730,890 -1.28(-1.64%)
Mar 18, 2013 77.38 79.69 76.61 78.16 1,012,065 +0.06(+0.08%)
Mar 15, 2013 77.16 79.23 76.88 78.10 2,036,580 +1.24(+1.61%)
Mar 14, 2013 74.17 77.00 74.11 76.86 1,138,533 +2.83(+3.82%)
Mar 13, 2013 72.12 74.71 72.00 74.03 1,277,250 +1.91(+2.65%)
Mar 12, 2013 71.47 72.53 71.15 72.12 861,302 +0.47(+0.66%)
Mar 11, 2013 70.25 71.71 69.44 71.65 764,521 +1.04(+1.47%)
Mar 08, 2013 67.88 70.75 67.57 70.61 1,168,836 +3.12(+4.62%)
Mar 07, 2013 65.10 67.57 65.00 67.49 711,324 +2.48(+3.81%)
Mar 06, 2013 65.18 65.49 64.65 65.01 842,687 +0.15(+0.23%)
Mar 05, 2013 64.28 65.23 64.16 64.86 837,175 +1.19(+1.87%)
Mar 04, 2013 65.29 65.44 63.12 63.67 934,770 -1.80(-2.75%)
Mar 01, 2013 66.87 67.04 65.10 65.47 1,057,699 -1.84(-2.73%)
Feb 28, 2013 67.98 68.12 66.95 67.31 826,197 -0.79(-1.16%)
Feb 27, 2013 66.51 68.60 66.51 68.10 768,198 +1.10(+1.64%)
Feb 26, 2013 66.98 67.18 65.47 67.00 1,299,689 +0.47(+0.71%)
Feb 25, 2013 69.34 69.46 66.52 66.53 934,574 -2.31(-3.36%)
Feb 22, 2013 69.94 70.36 68.55 68.84 844,597 +0.03(+0.04%)
Feb 21, 2013 68.52 68.90 66.56 68.81 1,917,866 +1.48(+2.20%)
Feb 20, 2013 67.02 68.59 66.95 67.33 1,752,526 +0.38(+0.57%)
Feb 19, 2013 66.48 67.09 64.95 66.95 2,306,480 +2.00(+3.08%)
Feb 15, 2013 67.08 67.12 64.81 64.95 1,198,298 -2.30(-3.42%)
Feb 14, 2013 67.42 68.14 67.24 67.25 827,450 -0.50(-0.74%)
Feb 13, 2013 67.16 67.88 66.65 67.75 732,232 +0.75(+1.12%)
Feb 12, 2013 66.62 67.37 66.58 67.00 525,793 +0.25(+0.37%)
Feb 11, 2013 66.36 66.81 65.81 66.75 477,857 +0.15(+0.23%)
Feb 08, 2013 66.14 66.83 65.97 66.60 659,052 +0.64(+0.97%)
Feb 07, 2013 66.47 66.50 65.48 65.96 451,153 -0.34(-0.51%)
Feb 06, 2013 64.70 66.39 64.65 66.30 679,317 +2.53(+3.97%)
Feb 04, 2013 63.86 64.06 63.20 63.77 379,371 -0.76(-1.18%)
Feb 01, 2013 64.50 64.63 63.68 64.53 596,644 +0.67(+1.05%)
Jan 31, 2013 63.46 64.18 62.52 63.86 630,147 +0.11(+0.17%)
Jan 30, 2013 64.27 64.52 63.35 63.75 662,704 -0.31(-0.48%)
Jan 29, 2013 63.89 64.78 63.64 64.06 851,191 +0.05(+0.08%)
Jan 28, 2013 64.10 64.12 62.95 64.01 728,284 +0.01(+0.02%)
Jan 25, 2013 63.40 64.20 63.03 64.00 1,123,305 +0.77(+1.22%)
Jan 24, 2013 63.11 63.66 62.88 63.23 812,141 +0.33(+0.52%)
Jan 23, 2013 63.92 64.25 62.83 62.90 610,640 -1.14(-1.78%)
Jan 22, 2013 63.72 64.07 62.82 64.04 793,070 +0.20(+0.31%)
Jan 18, 2013 63.03 63.93 62.00 63.84 916,586 +0.88(+1.40%)
Jan 17, 2013 63.00 63.10 62.28 62.96 613,120 +0.21(+0.33%)
Jan 16, 2013 62.66 62.97 62.10 62.75 592,532 -0.10(-0.16%)
Jan 15, 2013 61.68 62.88 61.67 62.85 752,827 +0.60(+0.96%)
Jan 14, 2013 61.45 62.35 61.40 62.25 747,714 +0.85(+1.38%)
Jan 11, 2013 60.87 61.49 60.56 61.40 719,117 +0.40(+0.66%)
Jan 10, 2013 60.79 61.11 59.76 61.00 909,856 +0.82(+1.36%)
Jan 09, 2013 61.13 61.35 59.55 60.18 668,877 -0.96(-1.57%)
Jan 08, 2013 61.03 61.51 60.81 61.14 845,632 -0.07(-0.11%)
Jan 07, 2013 59.82 61.32 59.80 61.21 821,868 +0.69(+1.14%)
Jan 04, 2013 59.44 60.78 59.28 60.52 522,101 +1.18(+1.99%)
Jan 03, 2013 58.28 60.66 58.04 59.34 690,067 +1.09(+1.87%)
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.