Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 71.31 72.39 71.09 71.18 3,616,155 -0.63(-0.88%)
May 30, 2013 71.97 72.30 71.76 71.82 2,532,552 -0.10(-0.13%)
May 29, 2013 71.54 72.28 71.39 71.91 2,835,080 -0.12(-0.17%)
May 28, 2013 72.19 72.34 71.75 72.03 2,428,443 +0.75(+1.06%)
May 24, 2013 71.12 71.43 70.03 71.28 2,545,669 -0.26(-0.36%)
May 23, 2013 70.88 71.74 70.31 71.54 3,163,766 +0.00(+0.00%)
May 22, 2013 71.93 73.02 71.26 71.54 3,567,621 -0.33(-0.46%)
May 21, 2013 71.65 72.24 71.19 71.87 3,086,741 +0.32(+0.45%)
May 20, 2013 71.90 72.67 71.37 71.55 3,490,749 +0.25(+0.35%)
May 17, 2013 69.96 71.30 69.79 71.30 2,962,144 +1.41(+2.02%)
May 16, 2013 69.84 70.67 68.74 69.88 2,916,868 -0.13(-0.19%)
May 15, 2013 69.79 70.17 69.19 70.01 2,748,560 +0.73(+1.05%)
May 13, 2013 69.41 69.95 69.22 69.29 2,006,598 -0.49(-0.70%)
May 10, 2013 69.65 70.64 69.48 69.77 2,530,351 +0.34(+0.49%)
May 09, 2013 69.13 70.02 69.09 69.43 2,486,305 +0.08(+0.11%)
May 08, 2013 68.60 69.35 68.49 69.35 3,562,595 +0.82(+1.20%)
May 07, 2013 68.38 68.79 68.26 68.53 2,961,916 +0.20(+0.29%)
May 06, 2013 68.83 69.22 68.26 68.33 5,672,634 -0.59(-0.86%)
May 03, 2013 69.42 69.09 68.70 68.92 4,021,134 +0.01(+0.01%)
May 02, 2013 69.48 70.02 68.78 68.91 3,959,446 -0.24(-0.35%)
May 01, 2013 70.60 71.24 69.10 69.16 4,153,696 -1.45(-2.05%)
Apr 30, 2013 70.15 70.60 69.38 70.60 3,846,109 +0.27(+0.38%)
Apr 29, 2013 68.19 70.61 68.17 70.33 4,553,941 +2.14(+3.14%)
Apr 26, 2013 68.31 68.77 68.05 68.19 3,095,370 -0.58(-0.84%)
Apr 25, 2013 67.62 69.06 67.52 68.77 4,012,798 +1.32(+1.95%)
Apr 24, 2013 66.26 67.54 66.26 67.46 4,215,820 +1.31(+1.98%)
Apr 23, 2013 65.27 66.93 65.03 66.15 3,790,230 +1.18(+1.81%)
Apr 22, 2013 65.02 65.13 64.32 64.97 2,680,899 +0.17(+0.27%)
Apr 19, 2013 65.04 65.36 64.33 64.79 6,452,380 -0.72(-1.10%)
Apr 18, 2013 66.75 66.88 65.44 65.51 4,071,349 -0.98(-1.47%)
Apr 17, 2013 66.57 66.95 66.25 66.49 3,674,003 -0.68(-1.02%)
Apr 16, 2013 65.89 67.24 65.54 67.18 3,967,777 +1.95(+2.99%)
Apr 15, 2013 66.69 66.81 65.22 65.23 3,380,582 -1.73(-2.58%)
Apr 12, 2013 66.75 67.07 66.03 66.95 3,443,411 -0.48(-0.71%)
Apr 11, 2013 66.73 67.57 66.59 67.43 2,922,775 +0.67(+1.00%)
Apr 10, 2013 65.51 66.86 65.45 66.76 3,928,873 +0.69(+1.05%)
Apr 09, 2013 66.55 66.71 65.83 66.07 2,278,832 -0.29(-0.44%)
Apr 08, 2013 66.10 66.42 65.80 66.36 2,250,169 +0.26(+0.39%)
Apr 05, 2013 65.68 66.20 65.47 66.10 2,396,895 -0.31(-0.47%)
Apr 04, 2013 66.63 66.68 66.16 66.42 2,072,038 +0.01(+0.01%)
Apr 03, 2013 66.61 66.75 66.00 66.41 3,444,990 -0.06(-0.09%)
Apr 02, 2013 65.97 66.74 65.81 66.47 3,099,046 +0.71(+1.08%)
Apr 01, 2013 65.95 66.28 65.50 65.76 2,327,060 -0.10(-0.16%)
Mar 28, 2013 63.97 66.01 62.78 65.86 4,660,806 +0.94(+1.46%)
Mar 27, 2013 64.31 65.05 64.24 64.92 2,864,024 +0.29(+0.46%)
Mar 26, 2013 64.15 64.79 64.01 64.62 2,353,814 +0.98(+1.54%)
Mar 25, 2013 64.33 64.43 63.48 63.64 3,918,832 -0.41(-0.64%)
Mar 22, 2013 64.41 64.79 63.57 64.05 3,826,147 -0.36(-0.57%)
Mar 21, 2013 65.74 65.89 64.21 64.41 4,434,767 -1.90(-2.86%)
Mar 20, 2013 66.18 66.58 66.00 66.31 2,880,867 +0.27(+0.41%)
Mar 19, 2013 66.89 66.94 65.72 66.04 3,231,697 -0.55(-0.82%)
Mar 18, 2013 65.77 66.99 65.77 66.59 2,974,272 +0.18(+0.27%)
Mar 15, 2013 67.52 67.77 66.36 66.41 7,072,414 -1.44(-2.12%)
Mar 14, 2013 67.69 67.94 67.50 67.85 2,259,985 +0.29(+0.42%)
Mar 13, 2013 67.62 67.72 67.16 67.56 2,064,482 -0.08(-0.12%)
Mar 12, 2013 67.85 67.97 67.30 67.64 1,898,149 -0.24(-0.36%)
Mar 11, 2013 67.95 67.99 67.30 67.88 2,021,038 -0.04(-0.06%)
Mar 08, 2013 67.60 68.02 67.09 67.92 2,166,782 +0.68(+1.01%)
Mar 07, 2013 67.01 67.48 66.64 67.25 2,959,523 +0.14(+0.21%)
Mar 06, 2013 66.78 67.27 66.68 67.11 2,307,037 +0.42(+0.64%)
Mar 05, 2013 65.51 66.75 65.45 66.68 2,925,891 +1.46(+2.23%)
Mar 04, 2013 64.61 65.26 64.37 65.23 2,105,908 +0.36(+0.56%)
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.