Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 71.50 72.76 70.97 71.12 2,380,930 -0.38(-0.53%)
May 30, 2013 72.65 73.47 69.60 71.50 7,591,532 -0.92(-1.27%)
May 29, 2013 72.86 73.00 71.59 72.42 1,878,889 -0.81(-1.11%)
May 28, 2013 73.31 73.92 72.55 73.23 2,019,111 +0.94(+1.30%)
May 24, 2013 71.99 72.71 70.87 72.29 2,747,854 -0.09(-0.12%)
May 23, 2013 72.23 73.00 72.00 72.38 2,753,552 -1.22(-1.66%)
May 22, 2013 76.68 77.31 73.42 73.60 2,655,438 -2.62(-3.44%)
May 21, 2013 77.00 77.09 76.11 76.22 1,216,084 -0.54(-0.70%)
May 20, 2013 78.60 78.92 75.75 76.76 2,515,072 -2.19(-2.77%)
May 17, 2013 79.07 79.27 78.51 78.95 1,121,629 +0.07(+0.09%)
May 16, 2013 77.99 79.71 77.90 78.88 2,807,002 +1.74(+2.26%)
May 15, 2013 77.15 77.76 76.50 77.14 1,707,467 +0.37(+0.48%)
May 13, 2013 76.58 77.75 75.95 76.77 1,931,253 -0.13(-0.17%)
May 10, 2013 75.77 77.18 75.57 76.90 2,065,459 +1.52(+2.02%)
May 09, 2013 76.30 76.75 74.87 75.38 3,138,297 -1.56(-2.03%)
May 08, 2013 76.24 77.20 75.28 76.94 1,826,822 +0.42(+0.55%)
May 07, 2013 76.53 77.15 75.98 76.52 1,684,754 -0.24(-0.31%)
May 06, 2013 73.98 78.70 73.98 76.76 3,827,820 +2.26(+3.03%)
May 03, 2013 72.42 74.70 71.40 74.50 3,095,810 +3.10(+4.34%)
May 02, 2013 70.33 71.60 70.09 71.40 2,362,612 +0.95(+1.35%)
May 01, 2013 70.56 71.36 70.07 70.45 2,157,873 -0.05(-0.07%)
Apr 30, 2013 71.84 71.99 70.07 70.50 3,133,788 -0.74(-1.04%)
Apr 29, 2013 71.74 72.23 71.21 71.24 2,383,504 -0.22(-0.31%)
Apr 26, 2013 72.47 72.07 70.80 71.46 2,132,541 -0.61(-0.85%)
Apr 25, 2013 70.72 73.16 70.30 72.07 4,391,544 +0.84(+1.18%)
Apr 24, 2013 71.24 72.77 70.50 71.23 5,326,733 -4.47(-5.90%)
Apr 23, 2013 74.16 76.38 73.79 75.70 5,328,034 +1.91(+2.59%)
Apr 22, 2013 71.66 74.24 71.64 73.79 2,225,964 +1.33(+1.84%)
Apr 19, 2013 74.57 74.58 70.53 72.46 4,141,663 -1.93(-2.59%)
Apr 18, 2013 77.06 77.13 74.01 74.39 2,748,724 -2.15(-2.81%)
Apr 17, 2013 77.72 78.04 76.22 76.54 1,415,914 -1.91(-2.43%)
Apr 16, 2013 77.38 78.56 75.59 78.45 2,162,215 +1.74(+2.27%)
Apr 15, 2013 76.21 78.75 76.01 76.71 2,395,024 +0.04(+0.05%)
Apr 12, 2013 77.12 77.21 74.82 76.67 2,026,396 -0.51(-0.66%)
Apr 11, 2013 77.56 78.15 76.53 77.18 1,616,698 -0.77(-0.99%)
Apr 10, 2013 76.75 78.74 76.53 77.95 2,122,755 +1.22(+1.59%)
Apr 09, 2013 76.28 77.38 75.50 76.73 1,560,944 +0.37(+0.48%)
Apr 08, 2013 76.82 77.10 75.77 76.36 1,379,702 -0.55(-0.72%)
Apr 05, 2013 74.50 77.05 74.33 76.91 1,806,973 +0.24(+0.31%)
Apr 04, 2013 76.29 77.62 75.98 76.67 1,643,666 +0.54(+0.71%)
Apr 03, 2013 78.00 78.23 75.40 76.13 2,037,894 -1.52(-1.96%)
Apr 02, 2013 78.44 79.19 77.60 77.65 1,564,531 -0.47(-0.60%)
Apr 01, 2013 78.53 79.07 77.59 78.12 1,246,639 -0.76(-0.96%)
Mar 28, 2013 78.06 79.12 77.55 78.88 1,803,425 +0.32(+0.41%)
Mar 27, 2013 77.48 79.86 76.33 78.56 4,098,205 +2.47(+3.25%)
Mar 26, 2013 77.18 77.50 75.68 76.09 2,835,102 -0.41(-0.54%)
Mar 25, 2013 80.53 80.57 75.51 76.50 3,981,297 -3.65(-4.55%)
Mar 22, 2013 80.93 81.42 78.39 80.15 3,174,975 -0.90(-1.11%)
Mar 21, 2013 80.13 81.51 79.78 81.05 1,424,706 -0.26(-0.32%)
Mar 20, 2013 81.00 82.50 80.95 81.31 1,509,222 +0.64(+0.79%)
Mar 19, 2013 83.15 83.36 80.00 80.67 3,775,065 -2.10(-2.54%)
Mar 18, 2013 82.47 83.70 82.11 82.77 1,344,178 -1.08(-1.29%)
Mar 15, 2013 84.56 85.91 83.71 83.85 3,871,089 -1.25(-1.47%)
Mar 14, 2013 82.21 85.25 81.69 85.10 5,950,530 +3.73(+4.58%)
Mar 13, 2013 75.44 82.82 75.37 81.37 9,575,074 +6.08(+8.08%)
Mar 12, 2013 75.08 76.18 74.33 75.29 2,104,352 -0.11(-0.15%)
Mar 11, 2013 75.02 75.84 74.65 75.40 1,403,564 +0.84(+1.13%)
Mar 08, 2013 74.37 75.00 73.91 74.56 1,065,093 +0.68(+0.92%)
Mar 07, 2013 74.56 74.92 73.58 73.88 1,487,726 -0.43(-0.58%)
Mar 06, 2013 75.21 75.60 74.29 74.31 1,755,868 -0.56(-0.75%)
Mar 05, 2013 74.01 75.15 73.88 74.87 2,146,977 +1.30(+1.77%)
Mar 04, 2013 73.29 73.99 72.79 73.57 1,440,349 +0.02(+0.03%)
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.