Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 63.90 63.99 63.18 63.24 6,709,677 -0.76(-1.19%)
May 30, 2013 63.86 64.14 63.76 64.00 4,118,112 +0.06(+0.10%)
May 29, 2013 63.99 64.08 63.72 63.94 6,536,067 -0.20(-0.32%)
May 28, 2013 64.46 64.49 64.10 64.14 3,591,676 -0.14(-0.22%)
May 24, 2013 64.25 64.36 64.22 64.28 3,442,008 -0.16(-0.24%)
May 23, 2013 64.46 64.52 64.27 64.44 4,452,503 -0.22(-0.34%)
May 22, 2013 64.86 65.03 64.55 64.66 3,284,396 -0.26(-0.41%)
May 21, 2013 64.81 64.99 64.81 64.92 2,231,985 +0.08(+0.12%)
May 20, 2013 64.83 64.88 64.69 64.85 1,589,656 +0.08(+0.12%)
May 17, 2013 64.75 64.83 64.66 64.77 2,333,492 +0.11(+0.17%)
May 16, 2013 64.63 65.14 64.58 64.66 2,928,151 +0.03(+0.05%)
May 15, 2013 64.63 64.75 64.58 64.63 2,385,866 -0.08(-0.12%)
May 13, 2013 64.91 64.94 64.69 64.71 3,908,715 -0.19(-0.29%)
May 10, 2013 65.06 65.13 64.85 64.89 3,557,669 -0.25(-0.38%)
May 09, 2013 65.27 65.33 65.10 65.14 2,424,124 -0.22(-0.33%)
May 08, 2013 65.16 65.38 65.14 65.36 2,468,207 +0.23(+0.36%)
May 07, 2013 65.16 65.24 65.11 65.13 2,345,721 -0.02(-0.02%)
May 06, 2013 65.03 65.14 65.02 65.14 1,554,530 +0.09(+0.14%)
May 03, 2013 65.05 65.08 64.95 65.05 2,333,251 +0.06(+0.10%)
May 02, 2013 64.78 64.99 64.74 64.99 2,677,066 +0.34(+0.53%)
May 01, 2013 64.74 64.82 64.63 64.64 3,937,354 -0.09(-0.14%)
Apr 30, 2013 64.58 64.76 64.55 64.73 2,709,986 +0.20(+0.31%)
Apr 29, 2013 64.45 64.55 64.38 64.53 1,386,199 +0.16(+0.24%)
Apr 26, 2013 64.41 64.41 64.35 64.38 1,993,000 +0.03(+0.05%)
Apr 25, 2013 64.24 64.45 64.24 64.35 2,831,899 +0.08(+0.12%)
Apr 24, 2013 64.16 64.30 64.11 64.27 2,684,171 +0.12(+0.19%)
Apr 23, 2013 63.96 64.14 63.95 64.14 2,076,753 +0.20(+0.32%)
Apr 22, 2013 63.83 64.00 63.77 63.94 2,505,842 +0.20(+0.32%)
Apr 19, 2013 63.73 63.76 63.65 63.74 1,823,334 +0.08(+0.12%)
Apr 18, 2013 63.76 63.79 63.65 63.66 2,807,792 -0.12(-0.19%)
Apr 17, 2013 63.82 63.82 63.64 63.79 1,940,700 -0.14(-0.22%)
Apr 16, 2013 63.69 63.94 63.66 63.93 2,820,460 +0.36(+0.56%)
Apr 15, 2013 63.79 63.82 63.57 63.57 2,923,415 -0.34(-0.53%)
Apr 12, 2013 63.83 63.91 63.74 63.91 1,671,329 +0.08(+0.12%)
Apr 11, 2013 63.87 63.90 63.79 63.83 1,787,585 -0.03(-0.05%)
Apr 10, 2013 63.57 63.87 63.57 63.87 3,423,872 +0.31(+0.49%)
Apr 09, 2013 63.52 63.60 63.44 63.56 3,326,034 +0.09(+0.15%)
Apr 08, 2013 63.34 63.47 63.31 63.46 9,176,208 +0.05(+0.07%)
Apr 05, 2013 63.21 63.42 63.18 63.42 4,616,842 +0.09(+0.15%)
Apr 04, 2013 63.49 63.59 63.31 63.32 14,141,658 -0.12(-0.20%)
Apr 03, 2013 63.45 63.49 63.35 63.45 2,526,366 +0.00(+0.00%)
Apr 02, 2013 63.51 63.59 63.40 63.45 3,424,424 -0.05(-0.07%)
Apr 01, 2013 63.35 63.54 63.29 63.49 3,437,887 +0.07(+0.12%)
Mar 28, 2013 63.23 63.42 63.23 63.42 2,520,050 +0.09(+0.15%)
Mar 27, 2013 63.23 63.34 63.23 63.33 1,714,293 -0.03(-0.05%)
Mar 26, 2013 63.36 63.37 63.26 63.36 1,370,722 +0.09(+0.15%)
Mar 25, 2013 63.33 63.40 63.22 63.26 3,529,636 -0.05(-0.07%)
Mar 22, 2013 63.36 63.42 63.25 63.31 2,373,523 -0.03(-0.05%)
Mar 21, 2013 63.37 63.43 63.26 63.34 2,189,680 -0.09(-0.15%)
Mar 20, 2013 63.33 63.48 63.33 63.43 1,557,284 +0.15(+0.24%)
Mar 19, 2013 63.40 63.45 63.24 63.28 3,539,816 -0.09(-0.15%)
Mar 18, 2013 63.21 63.42 63.14 63.37 2,386,106 +0.00(+0.00%)
Mar 15, 2013 63.31 63.40 63.25 63.37 1,534,762 +0.04(+0.07%)
Mar 14, 2013 63.25 63.40 63.22 63.33 2,937,663 +0.05(+0.07%)
Mar 13, 2013 63.17 63.28 63.08 63.28 2,290,053 +0.18(+0.28%)
Mar 12, 2013 63.16 63.20 63.05 63.10 3,408,856 -0.01(-0.01%)
Mar 11, 2013 63.13 63.17 63.06 63.11 2,503,921 +0.02(+0.04%)
Mar 08, 2013 63.14 63.19 62.99 63.09 6,800,631 +0.01(+0.01%)
Mar 07, 2013 63.02 63.22 63.02 63.08 1,684,507 +0.05(+0.09%)
Mar 06, 2013 63.11 63.11 62.97 63.03 2,161,835 +0.02(+0.04%)
Mar 05, 2013 62.96 63.08 62.96 63.00 1,870,288 +0.09(+0.15%)
Mar 04, 2013 62.88 62.97 62.86 62.91 2,932,735 -0.08(-0.12%)
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.