Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 64.69 65.13 63.59 64.58 9,117,664 -0.10(-0.15%)
Apr 29, 2013 64.92 65.22 64.13 64.68 7,953,556 +0.09(+0.14%)
Apr 26, 2013 64.34 64.88 64.46 64.59 8,077,757 +0.13(+0.20%)
Apr 25, 2013 64.61 64.85 64.09 64.46 8,595,052 +0.56(+0.87%)
Apr 24, 2013 64.29 64.57 63.53 63.91 9,205,733 -0.24(-0.38%)
Apr 23, 2013 64.00 64.62 63.11 64.15 16,934,248 +1.06(+1.68%)
Apr 22, 2013 61.97 63.41 60.63 63.09 24,124,188 +1.74(+2.83%)
Apr 19, 2013 61.75 61.91 61.03 61.35 9,195,330 -0.02(-0.04%)
Apr 18, 2013 62.04 62.04 61.06 61.37 9,025,768 -0.37(-0.61%)
Apr 17, 2013 61.80 61.86 61.10 61.75 12,409,662 -0.86(-1.38%)
Apr 16, 2013 63.38 63.46 62.24 62.61 8,664,594 +0.26(+0.41%)
Apr 15, 2013 63.85 63.91 62.08 62.35 13,632,700 -2.11(-3.27%)
Apr 12, 2013 64.41 64.67 63.89 64.46 6,512,666 -0.49(-0.76%)
Apr 11, 2013 65.85 65.94 64.65 64.95 9,130,390 -0.66(-1.00%)
Apr 10, 2013 65.47 65.85 65.10 65.61 8,257,740 +0.51(+0.78%)
Apr 09, 2013 63.95 65.67 63.70 65.10 13,873,936 +1.30(+2.03%)
Apr 08, 2013 64.17 64.69 63.44 63.81 8,870,371 -0.31(-0.48%)
Apr 05, 2013 63.22 64.69 62.94 64.12 11,859,959 -0.02(-0.04%)
Apr 04, 2013 63.79 64.22 63.54 64.14 10,088,277 +0.39(+0.61%)
Apr 03, 2013 63.60 64.13 63.36 63.76 12,168,501 -0.58(-0.90%)
Apr 02, 2013 65.20 65.20 64.02 64.33 8,595,028 -0.58(-0.89%)
Apr 01, 2013 65.83 65.89 64.73 64.91 7,480,255 -1.01(-1.53%)
Mar 28, 2013 65.98 66.68 65.67 65.92 8,200,799 +0.05(+0.08%)
Mar 27, 2013 65.51 66.06 65.03 65.86 6,384,698 -0.08(-0.11%)
Mar 26, 2013 65.98 66.23 65.68 65.94 5,505,934 +0.27(+0.42%)
Mar 25, 2013 66.64 66.67 65.22 65.67 8,820,835 -0.64(-0.96%)
Mar 22, 2013 65.95 66.42 65.92 66.30 6,762,692 +0.49(+0.75%)
Mar 21, 2013 65.51 66.18 65.51 65.81 7,190,543 -0.08(-0.13%)
Mar 20, 2013 66.40 66.60 65.50 65.89 12,388,286 -1.01(-1.51%)
Mar 19, 2013 67.76 67.76 66.27 66.90 9,907,825 -0.83(-1.22%)
Mar 18, 2013 66.61 68.23 66.45 67.73 9,446,778 +0.40(+0.60%)
Mar 15, 2013 67.16 67.64 66.78 67.32 9,744,213 +0.10(+0.15%)
Mar 14, 2013 67.81 67.87 66.82 67.23 9,669,644 -0.44(-0.65%)
Mar 13, 2013 68.06 68.14 67.55 67.67 7,700,189 -0.35(-0.51%)
Mar 12, 2013 69.09 69.09 67.76 68.01 8,699,383 -1.09(-1.58%)
Mar 11, 2013 68.58 69.36 68.29 69.11 6,394,106 +0.51(+0.74%)
Mar 08, 2013 68.54 68.76 68.22 68.60 6,709,846 +0.65(+0.96%)
Mar 07, 2013 68.14 68.51 67.66 67.95 6,251,373 +0.01(+0.01%)
Mar 06, 2013 68.95 69.01 67.76 67.94 9,415,203 -0.43(-0.63%)
Mar 05, 2013 68.58 69.18 68.20 68.37 7,062,404 +0.35(+0.51%)
Mar 04, 2013 68.67 68.78 67.60 68.02 8,379,206 -1.22(-1.76%)
Mar 01, 2013 69.38 69.70 68.31 69.24 6,499,208 -0.77(-1.09%)
Feb 28, 2013 70.20 70.44 69.90 70.01 7,187,906 +0.09(+0.13%)
Feb 27, 2013 68.26 70.00 68.26 69.92 8,111,723 +1.74(+2.56%)
Feb 26, 2013 67.90 68.36 67.07 68.17 9,386,833 +0.60(+0.89%)
Feb 25, 2013 69.58 69.89 67.51 67.58 9,948,722 -1.80(-2.60%)
Feb 22, 2013 69.72 70.10 69.01 69.38 7,722,410 +0.01(+0.01%)
Feb 21, 2013 70.30 70.33 68.64 69.37 9,476,444 -1.28(-1.81%)
Feb 20, 2013 72.00 72.08 70.52 70.65 11,308,770 -1.80(-2.49%)
Feb 19, 2013 72.56 73.04 72.10 72.46 5,764,218 -0.01(-0.01%)
Feb 15, 2013 72.96 73.08 72.22 72.46 5,775,294 -0.35(-0.48%)
Feb 14, 2013 72.80 73.27 72.52 72.81 4,731,742 -0.23(-0.32%)
Feb 13, 2013 73.59 73.90 72.77 73.05 4,906,200 -0.64(-0.86%)
Feb 12, 2013 73.27 73.83 73.27 73.68 5,474,293 +0.47(+0.64%)
Feb 11, 2013 73.49 73.51 72.99 73.21 3,614,038 -0.19(-0.26%)
Feb 08, 2013 72.83 73.90 72.83 73.40 5,190,756 +0.56(+0.77%)
Feb 07, 2013 73.84 74.40 72.16 72.84 8,193,877 -1.21(-1.63%)
Feb 06, 2013 74.18 74.84 73.79 74.05 5,923,564 -0.42(-0.57%)
Feb 04, 2013 74.85 74.93 74.21 74.47 7,606,473 -0.93(-1.24%)
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.