Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 60.66 64.97 60.45 64.00 1,870,725 +1.96(+3.16%)
Jun 27, 2013 61.67 62.80 61.25 62.04 0 +1.56(+2.58%)
Jun 26, 2013 61.13 61.84 60.44 60.48 1,390,292 -3.25(-5.10%)
Jun 25, 2013 62.89 65.02 62.23 63.73 1,162,123 +0.73(+1.16%)
Jun 24, 2013 64.07 64.38 62.39 63.00 1,423,359 -3.71(-5.56%)
Jun 21, 2013 66.04 67.45 64.52 66.71 2,158,441 +1.04(+1.59%)
Jun 20, 2013 67.50 67.82 64.98 65.67 1,290,816 -4.56(-6.49%)
Jun 19, 2013 72.07 73.06 70.00 70.23 831,010 -2.38(-3.28%)
Jun 18, 2013 73.56 73.80 72.50 72.61 0 -2.18(-2.91%)
Jun 17, 2013 75.25 75.73 73.98 74.79 0 -0.55(-0.73%)
Jun 14, 2013 76.12 76.90 75.20 75.34 0 -0.15(-0.20%)
Jun 13, 2013 75.26 75.65 74.38 75.49 651,804 +0.10(+0.13%)
Jun 12, 2013 75.44 76.04 74.95 75.39 560,404 -0.05(-0.07%)
Jun 11, 2013 75.57 77.39 75.32 75.44 822,611 -2.14(-2.76%)
Jun 10, 2013 77.97 78.52 77.15 77.58 0 +0.28(+0.36%)
Jun 07, 2013 78.07 78.84 77.05 77.30 0 -1.78(-2.25%)
Jun 06, 2013 77.53 79.41 76.84 79.08 0 +1.29(+1.66%)
Jun 05, 2013 77.38 78.74 77.01 77.79 479,268 -0.58(-0.74%)
Jun 04, 2013 79.63 79.79 77.42 78.37 0 -1.90(-2.37%)
Jun 03, 2013 78.50 80.50 77.80 80.27 692,068 +1.89(+2.41%)
May 31, 2013 80.44 80.48 77.91 78.38 1,109,158 -0.93(-1.17%)
May 30, 2013 77.97 79.60 77.54 79.31 1,277,251 +3.49(+4.60%)
May 29, 2013 74.22 76.00 74.00 75.82 907,689 +2.85(+3.91%)
May 28, 2013 74.62 75.20 72.27 72.97 695,141 -1.01(-1.37%)
May 24, 2013 75.58 76.35 73.28 73.98 0 -2.21(-2.90%)
May 23, 2013 75.69 76.75 75.55 76.19 874,769 +1.60(+2.15%)
May 22, 2013 75.77 77.86 73.73 74.59 0 +0.30(+0.40%)
May 21, 2013 73.49 75.58 73.17 74.29 1,087,464 -0.14(-0.19%)
May 20, 2013 71.46 74.73 70.92 74.43 1,096,624 +2.96(+4.14%)
May 17, 2013 73.01 73.02 71.44 71.47 0 -2.65(-3.58%)
May 16, 2013 71.69 75.41 71.60 74.12 918,903 +2.12(+2.94%)
May 15, 2013 73.10 73.78 72.00 72.00 765,378 -4.61(-6.02%)
May 13, 2013 78.14 78.33 76.45 76.61 551,898 -2.01(-2.56%)
May 10, 2013 78.06 78.72 76.52 78.62 0 -1.63(-2.03%)
May 09, 2013 79.23 81.53 79.06 80.25 854,639 -0.27(-0.34%)
May 08, 2013 78.76 80.53 78.24 80.52 755,504 +2.38(+3.05%)
May 07, 2013 77.50 78.39 76.83 78.14 940,176 -0.65(-0.82%)
May 06, 2013 79.13 79.46 78.50 78.79 531,459 +0.15(+0.19%)
May 03, 2013 79.60 79.90 78.55 78.64 0 -0.26(-0.33%)
May 02, 2013 78.99 80.04 78.50 78.90 0 -0.49(-0.62%)
May 01, 2013 80.90 81.32 78.43 79.39 1,233,965 -2.39(-2.92%)
Apr 30, 2013 78.94 81.94 78.00 81.78 1,421,954 +0.35(+0.43%)
Apr 29, 2013 81.14 82.23 80.71 81.43 712,183 +1.48(+1.85%)
Apr 26, 2013 81.81 81.29 79.65 79.95 1,003,388 -1.34(-1.65%)
Apr 25, 2013 81.19 82.87 80.20 81.29 1,356,744 +1.10(+1.37%)
Apr 24, 2013 75.89 80.68 75.75 80.19 1,452,707 +6.03(+8.13%)
Apr 23, 2013 73.55 74.44 73.09 74.16 1,064,440 -0.84(-1.12%)
Apr 22, 2013 74.03 75.03 73.45 75.00 1,084,051 +3.44(+4.81%)
Apr 19, 2013 72.09 72.21 69.73 71.56 882,677 +1.29(+1.84%)
Apr 18, 2013 68.89 71.23 68.42 70.27 1,215,191 +3.38(+5.05%)
Apr 17, 2013 70.15 71.07 66.51 66.89 1,444,731 -3.44(-4.89%)
Apr 16, 2013 72.66 72.66 69.59 70.33 1,533,101 +1.29(+1.87%)
Apr 15, 2013 70.35 71.15 68.50 69.04 2,149,760 -6.23(-8.28%)
Apr 12, 2013 78.35 78.44 75.12 75.27 1,208,495 -3.84(-4.85%)
Apr 11, 2013 80.27 81.14 79.03 79.11 619,664 -2.28(-2.80%)
Apr 10, 2013 82.32 82.84 81.10 81.39 375,264 -1.62(-1.95%)
Apr 09, 2013 81.21 83.85 80.94 83.01 750,096 +2.50(+3.11%)
Apr 08, 2013 81.12 81.58 80.14 80.51 440,591 -0.58(-0.72%)
Apr 05, 2013 81.26 82.22 80.56 81.09 996,482 +0.77(+0.96%)
Apr 04, 2013 78.72 80.58 78.05 80.32 838,085 +0.71(+0.89%)
Apr 03, 2013 82.65 83.08 78.92 79.61 731,013 -3.33(-4.01%)
Apr 02, 2013 84.51 84.68 82.80 82.94 440,633 -2.11(-2.48%)
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.