Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 68.82 68.82 67.64 68.08 7,845 -1.14(-1.65%)
May 30, 2013 69.00 69.81 68.82 69.22 9,935 -0.34(-0.49%)
May 29, 2013 70.22 70.22 69.45 69.56 2,937 -1.28(-1.81%)
May 28, 2013 71.29 71.55 70.84 70.84 1,170 -0.39(-0.54%)
May 24, 2013 70.78 71.23 70.78 71.23 2,843 -0.28(-0.39%)
May 23, 2013 71.05 71.60 70.70 71.51 5,319 +0.05(+0.07%)
May 22, 2013 72.54 72.99 71.46 71.46 3,737 -0.74(-1.03%)
May 21, 2013 72.00 72.44 71.65 72.20 760 -0.08(-0.12%)
May 20, 2013 72.25 72.28 72.18 72.28 2,388 +0.10(+0.14%)
May 17, 2013 72.12 72.18 72.12 72.18 5,176 +0.07(+0.09%)
May 16, 2013 72.50 72.74 72.11 72.11 3,865 -0.37(-0.50%)
May 15, 2013 72.69 72.79 72.39 72.48 2,110 -0.33(-0.45%)
May 13, 2013 72.99 73.07 72.70 72.81 5,160 -0.29(-0.40%)
May 10, 2013 73.28 73.51 72.99 73.10 1,860 -0.52(-0.71%)
May 09, 2013 74.25 74.50 73.62 73.62 2,021 -0.64(-0.87%)
May 08, 2013 74.42 74.70 74.02 74.26 10,777 -0.03(-0.03%)
May 07, 2013 73.73 74.51 73.73 74.29 2,924 +0.89(+1.21%)
May 06, 2013 73.61 73.61 73.24 73.40 3,169 -0.66(-0.89%)
May 03, 2013 73.81 74.48 73.14 74.06 10,582 +0.91(+1.25%)
May 02, 2013 73.25 73.30 73.02 73.14 4,045 +0.34(+0.47%)
May 01, 2013 73.62 73.62 72.79 72.80 3,795 -0.97(-1.31%)
Apr 30, 2013 72.18 73.77 72.18 73.77 6,588 +1.17(+1.61%)
Apr 29, 2013 72.72 72.72 72.29 72.60 4,160 +0.43(+0.60%)
Apr 26, 2013 72.30 73.08 72.07 72.17 2,221 -0.91(-1.25%)
Apr 25, 2013 72.91 73.49 72.91 73.08 4,680 +0.24(+0.33%)
Apr 24, 2013 72.66 72.95 72.54 72.84 4,434 +0.25(+0.34%)
Apr 23, 2013 72.08 72.80 72.08 72.59 7,974 +0.77(+1.08%)
Apr 22, 2013 71.42 71.87 71.42 71.82 4,981 -0.23(-0.32%)
Apr 19, 2013 71.36 72.05 71.36 72.05 3,317 +0.92(+1.29%)
Apr 18, 2013 71.53 71.53 70.69 71.13 7,397 +0.04(+0.06%)
Apr 17, 2013 71.79 71.88 70.74 71.09 5,187 -1.56(-2.15%)
Apr 16, 2013 72.57 72.66 72.32 72.65 10,448 +0.28(+0.39%)
Apr 15, 2013 73.42 73.42 72.25 72.37 4,794 -2.07(-2.78%)
Apr 12, 2013 74.38 74.59 73.64 74.44 10,433 -0.37(-0.49%)
Apr 11, 2013 75.38 75.38 74.61 74.81 3,852 -0.43(-0.57%)
Apr 10, 2013 75.10 75.71 75.10 75.24 7,124 +0.59(+0.79%)
Apr 09, 2013 74.00 75.05 73.62 74.65 18,697 +1.36(+1.86%)
Apr 08, 2013 73.20 73.74 73.08 73.29 3,455 -0.19(-0.26%)
Apr 05, 2013 72.00 73.48 71.72 73.48 33,894 +0.83(+1.14%)
Apr 04, 2013 73.26 73.26 72.46 72.65 4,850 +0.07(+0.09%)
Apr 03, 2013 72.92 73.06 72.56 72.58 6,650 -0.62(-0.85%)
Apr 02, 2013 73.70 73.73 73.12 73.21 32,067 -0.51(-0.69%)
Apr 01, 2013 74.01 74.04 73.57 73.72 6,068 -0.50(-0.67%)
Mar 28, 2013 74.37 74.37 73.80 74.22 19,253 +0.29(+0.39%)
Mar 27, 2013 72.79 74.04 72.79 73.93 13,405 +0.66(+0.91%)
Mar 26, 2013 73.43 73.46 73.20 73.27 7,363 +0.68(+0.94%)
Mar 25, 2013 72.99 73.10 72.26 72.59 32,221 -0.02(-0.03%)
Mar 22, 2013 72.56 72.85 72.48 72.61 7,205 -0.01(-0.01%)
Mar 21, 2013 72.96 73.23 72.57 72.62 245,137 -0.65(-0.89%)
Mar 20, 2013 73.42 73.49 73.12 73.27 108,472 -0.12(-0.16%)
Mar 19, 2013 73.89 73.96 72.95 73.39 13,409 -0.44(-0.60%)
Mar 18, 2013 73.42 73.97 73.39 73.83 10,456 -0.32(-0.43%)
Mar 15, 2013 75.32 75.32 74.15 74.15 3,657 -0.63(-0.84%)
Mar 14, 2013 74.89 75.27 74.39 74.78 9,850 -0.11(-0.15%)
Mar 13, 2013 75.95 75.95 74.89 74.89 76,888 -1.24(-1.63%)
Mar 12, 2013 76.19 76.55 75.87 76.13 2,869 -0.09(-0.12%)
Mar 11, 2013 76.50 76.50 75.81 76.22 11,967 -0.38(-0.50%)
Mar 08, 2013 75.90 76.62 75.90 76.60 7,550 +0.65(+0.86%)
Mar 07, 2013 75.71 76.25 75.49 75.95 16,395 +0.63(+0.84%)
Mar 06, 2013 75.00 75.53 74.69 75.32 4,070 +0.77(+1.03%)
Mar 05, 2013 74.89 74.95 74.54 74.55 3,855 +0.53(+0.72%)
Mar 04, 2013 73.84 74.18 73.48 74.02 23,648 -0.13(-0.18%)
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.