Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 75.85 76.44 75.44 75.45 1,637,855 -0.45(-0.60%)
Jun 27, 2013 76.60 76.72 75.43 75.90 1,215,029 -0.20(-0.27%)
Jun 26, 2013 75.28 76.17 75.17 76.11 889,289 +1.35(+1.80%)
Jun 25, 2013 75.02 75.17 74.37 74.76 1,599,200 +0.43(+0.57%)
Jun 24, 2013 73.51 75.07 73.14 74.34 1,455,230 +0.14(+0.19%)
Jun 21, 2013 74.66 74.71 73.45 74.19 2,614,505 -0.19(-0.26%)
Jun 20, 2013 75.47 75.56 74.25 74.39 1,361,092 -1.50(-1.97%)
Jun 19, 2013 76.81 76.90 75.82 75.89 961,405 -0.93(-1.21%)
Jun 18, 2013 76.50 76.92 76.25 76.82 1,130,542 +0.36(+0.47%)
Jun 17, 2013 74.96 76.47 74.95 76.45 1,672,303 +2.03(+2.73%)
Jun 14, 2013 74.73 75.02 74.36 74.42 1,014,507 -0.44(-0.59%)
Jun 13, 2013 74.23 74.97 73.67 74.87 1,463,998 +0.45(+0.61%)
Jun 12, 2013 74.50 74.97 74.06 74.42 1,905,137 +0.49(+0.66%)
Jun 11, 2013 74.12 74.96 73.77 73.93 953,232 -0.80(-1.08%)
Jun 10, 2013 75.08 75.48 74.61 74.74 1,490,011 -0.12(-0.17%)
Jun 07, 2013 74.47 74.92 74.18 74.86 1,571,951 +0.58(+0.78%)
Jun 06, 2013 73.76 74.28 73.45 74.28 1,538,415 +0.51(+0.69%)
Jun 05, 2013 74.33 74.75 73.75 73.76 1,466,225 -0.89(-1.19%)
Jun 04, 2013 73.97 75.89 73.94 74.66 2,421,246 +0.68(+0.92%)
Jun 03, 2013 74.83 74.85 73.54 73.98 2,628,248 -0.64(-0.85%)
May 31, 2013 75.09 75.60 74.58 74.61 3,187,760 -0.87(-1.16%)
May 30, 2013 76.09 76.36 75.48 75.49 1,473,630 -0.51(-0.67%)
May 29, 2013 76.51 76.71 75.49 76.00 1,239,256 -0.90(-1.17%)
May 28, 2013 77.67 77.73 76.71 76.90 1,341,720 -0.07(-0.09%)
May 24, 2013 76.63 77.14 76.01 76.97 969,108 -0.04(-0.06%)
May 23, 2013 76.62 77.39 76.57 77.01 1,368,878 -0.21(-0.27%)
May 22, 2013 78.61 78.81 76.86 77.23 1,289,664 -1.43(-1.82%)
May 21, 2013 77.92 79.03 77.81 78.66 1,146,373 +0.86(+1.10%)
May 20, 2013 78.51 78.52 77.75 77.80 935,818 -0.89(-1.13%)
May 17, 2013 77.92 78.69 77.55 78.69 1,277,387 +0.82(+1.05%)
May 16, 2013 78.44 78.57 77.80 77.87 945,917 -0.87(-1.10%)
May 15, 2013 77.55 78.81 77.43 78.74 807,763 +1.91(+2.48%)
May 13, 2013 76.61 77.36 76.41 76.83 985,528 +0.16(+0.21%)
May 10, 2013 76.60 77.15 76.41 76.67 647,345 +0.02(+0.02%)
May 09, 2013 76.65 77.01 76.46 76.65 839,730 -0.08(-0.10%)
May 08, 2013 76.93 76.93 76.41 76.73 718,832 -0.27(-0.34%)
May 07, 2013 75.74 77.00 75.74 77.00 1,540,256 +1.61(+2.13%)
May 06, 2013 75.72 75.73 75.10 75.39 645,390 -0.20(-0.27%)
May 03, 2013 75.13 75.65 74.44 75.59 1,334,405 +1.16(+1.55%)
May 02, 2013 74.35 74.69 74.17 74.44 1,446,307 +0.02(+0.02%)
May 01, 2013 74.86 75.22 74.19 74.42 1,753,692 -0.33(-0.44%)
Apr 30, 2013 73.36 74.81 73.22 74.74 2,145,143 +1.21(+1.65%)
Apr 29, 2013 73.18 73.57 72.74 73.53 1,731,572 +0.27(+0.37%)
Apr 26, 2013 73.96 73.96 73.20 73.26 721,363 -0.70(-0.94%)
Apr 25, 2013 73.78 74.44 73.62 73.96 841,920 +0.39(+0.53%)
Apr 24, 2013 74.35 74.38 73.57 73.57 828,393 -0.44(-0.60%)
Apr 23, 2013 73.55 74.30 73.31 74.01 1,496,757 +0.68(+0.93%)
Apr 22, 2013 72.56 73.67 72.37 73.33 1,375,348 +0.70(+0.96%)
Apr 19, 2013 72.09 73.00 72.06 72.63 1,377,115 +0.79(+1.11%)
Apr 18, 2013 72.14 72.32 71.41 71.84 1,130,924 -0.20(-0.28%)
Apr 17, 2013 71.85 72.32 70.92 72.04 1,074,089 -0.32(-0.44%)
Apr 16, 2013 71.84 72.54 71.67 72.36 1,523,949 +1.23(+1.73%)
Apr 15, 2013 72.43 72.78 71.13 71.13 1,482,374 -1.49(-2.06%)
Apr 12, 2013 73.10 73.12 72.20 72.62 729,412 -0.66(-0.90%)
Apr 11, 2013 72.70 73.53 72.56 73.29 1,899,232 +0.58(+0.80%)
Apr 10, 2013 71.54 72.72 71.26 72.70 1,018,256 +1.54(+2.16%)
Apr 09, 2013 71.21 71.74 70.67 71.17 1,380,463 +0.47(+0.66%)
Apr 08, 2013 69.93 70.70 69.71 70.70 800,911 +0.62(+0.88%)
Apr 05, 2013 69.77 70.20 69.55 70.08 996,088 -0.45(-0.64%)
Apr 04, 2013 70.47 70.76 70.03 70.53 1,280,432 +0.26(+0.36%)
Apr 03, 2013 70.81 70.91 69.73 70.27 1,247,742 -0.57(-0.80%)
Apr 02, 2013 70.58 70.95 70.34 70.84 805,267 +0.62(+0.88%)
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.