Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 78.60 78.60 77.50 77.99 331,526 -0.46(-0.59%)
Aug 29, 2013 77.60 78.84 77.54 78.45 272,568 +0.65(+0.84%)
Aug 28, 2013 77.44 78.20 77.36 77.80 241,970 +0.22(+0.28%)
Aug 27, 2013 78.50 78.60 77.36 77.58 533,416 -1.70(-2.14%)
Aug 26, 2013 78.98 79.72 78.67 79.28 283,565 +0.26(+0.33%)
Aug 23, 2013 79.86 79.86 78.64 79.02 247,478 -0.73(-0.92%)
Aug 22, 2013 77.05 80.00 76.88 79.75 273,665 +2.86(+3.72%)
Aug 21, 2013 77.97 78.42 76.80 76.89 217,688 -1.27(-1.62%)
Aug 20, 2013 77.12 78.50 77.12 78.16 212,608 +0.99(+1.28%)
Aug 19, 2013 78.94 79.11 76.81 77.17 672,987 -1.85(-2.34%)
Aug 16, 2013 77.67 79.23 77.52 79.02 512,131 +1.34(+1.73%)
Aug 15, 2013 78.06 78.16 77.14 77.68 505,257 -1.06(-1.35%)
Aug 14, 2013 79.40 79.61 78.68 78.74 336,232 -0.65(-0.82%)
Aug 13, 2013 79.50 79.78 79.07 79.39 327,956 -0.17(-0.21%)
Aug 12, 2013 79.00 80.01 79.00 79.56 249,010 +0.25(+0.32%)
Aug 09, 2013 79.25 79.92 79.18 79.31 317,462 -0.07(-0.09%)
Aug 08, 2013 79.26 80.31 78.95 79.38 491,640 +0.91(+1.16%)
Aug 07, 2013 78.22 78.94 77.25 78.47 550,511 +0.14(+0.18%)
Aug 06, 2013 79.22 79.54 77.96 78.33 356,891 -1.36(-1.71%)
Aug 05, 2013 79.91 80.03 79.29 79.69 206,088 -0.32(-0.40%)
Aug 02, 2013 79.53 80.19 79.07 80.01 461,864 +0.07(+0.09%)
Aug 01, 2013 79.85 80.38 79.65 79.94 398,156 +0.88(+1.11%)
Jul 31, 2013 79.31 79.86 79.05 79.06 458,510 -0.20(-0.25%)
Jul 30, 2013 79.42 79.58 78.55 79.26 580,920 +0.31(+0.39%)
Jul 29, 2013 78.69 79.75 78.55 78.95 354,205 +0.27(+0.34%)
Jul 26, 2013 80.99 81.40 74.00 78.68 715,307 -1.17(-1.47%)
Jul 25, 2013 80.23 80.54 78.99 79.85 520,000 -0.87(-1.08%)
Jul 24, 2013 80.31 80.92 79.69 80.72 566,498 +0.77(+0.96%)
Jul 23, 2013 80.82 81.49 79.69 79.95 325,048 -0.33(-0.41%)
Jul 22, 2013 80.50 81.10 79.98 80.28 246,414 -0.24(-0.30%)
Jul 19, 2013 79.75 81.11 79.59 80.52 401,855 +1.01(+1.27%)
Jul 18, 2013 79.22 79.88 78.86 79.51 432,593 +0.57(+0.72%)
Jul 17, 2013 79.03 79.50 78.58 78.94 262,413 +0.55(+0.70%)
Jul 16, 2013 79.08 79.13 78.00 78.39 409,760 -0.78(-0.99%)
Jul 15, 2013 78.82 79.31 78.56 79.17 330,803 +0.45(+0.57%)
Jul 12, 2013 77.78 78.79 77.52 78.72 372,952 +0.89(+1.14%)
Jul 11, 2013 77.93 78.48 77.62 77.83 455,177 +1.11(+1.45%)
Jul 10, 2013 77.47 77.80 76.57 76.72 219,526 -0.70(-0.90%)
Jul 09, 2013 77.21 77.90 76.80 77.42 308,466 +0.62(+0.81%)
Jul 08, 2013 76.74 77.23 76.30 76.80 483,055 +0.33(+0.43%)
Jul 05, 2013 75.20 76.57 74.93 76.47 631,157 +2.00(+2.69%)
Jul 03, 2013 74.16 74.72 73.95 74.47 423,838 -0.42(-0.56%)
Jul 02, 2013 75.55 76.05 74.76 74.89 595,047 -0.63(-0.83%)
Jul 01, 2013 75.08 75.90 74.91 75.52 847,441 +0.83(+1.11%)
Jun 28, 2013 74.58 75.05 74.38 74.69 1,182,495 +1.03(+1.40%)
Jun 26, 2013 73.42 73.99 72.84 73.66 331,127 +0.85(+1.17%)
Jun 25, 2013 73.98 73.98 72.49 72.81 465,294 +0.74(+1.03%)
Jun 24, 2013 71.53 72.29 70.48 72.07 533,979 -0.64(-0.88%)
Jun 21, 2013 74.22 74.32 72.50 72.71 436,672 -1.02(-1.38%)
Jun 20, 2013 75.31 75.38 73.37 73.73 691,638 -2.77(-3.62%)
Jun 19, 2013 76.34 77.21 75.91 76.50 502,933 +0.05(+0.07%)
Jun 18, 2013 75.60 76.59 75.28 76.45 270,819 +1.00(+1.33%)
Jun 17, 2013 75.44 76.08 75.02 75.45 410,129 +0.45(+0.60%)
Jun 14, 2013 75.68 75.84 74.84 75.00 202,198 -0.69(-0.91%)
Jun 13, 2013 74.55 76.07 74.26 75.69 513,566 +1.18(+1.58%)
Jun 12, 2013 75.90 75.90 74.31 74.51 435,364 -0.37(-0.49%)
Jun 11, 2013 74.76 75.45 74.17 74.88 352,396 -1.06(-1.40%)
Jun 10, 2013 76.93 77.47 75.72 75.94 917,251 +0.30(+0.40%)
Jun 07, 2013 75.23 76.58 74.43 75.64 567,720 +0.90(+1.20%)
Jun 06, 2013 73.67 74.74 73.28 74.74 553,139 +1.17(+1.59%)
Jun 05, 2013 73.89 74.20 73.05 73.57 678,167 -0.57(-0.77%)
Jun 04, 2013 74.37 75.26 73.56 74.14 568,182 -0.35(-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.