Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 74.00 74.49 73.41 73.47 752,641 -0.90(-1.21%)
Jun 27, 2013 73.85 74.83 73.85 74.37 148,482 +0.79(+1.07%)
Jun 26, 2013 73.69 74.05 73.11 73.58 251,777 +0.45(+0.62%)
Jun 25, 2013 72.57 73.51 72.45 73.13 191,747 +1.23(+1.71%)
Jun 24, 2013 72.14 72.62 70.93 71.90 241,213 -0.82(-1.13%)
Jun 21, 2013 72.80 72.98 72.10 72.72 286,288 +0.36(+0.50%)
Jun 20, 2013 73.25 73.38 72.20 72.36 204,755 -1.35(-1.83%)
Jun 19, 2013 74.28 74.78 73.66 73.71 244,333 -0.69(-0.93%)
Jun 18, 2013 74.33 74.69 73.96 74.40 283,545 +0.25(+0.34%)
Jun 17, 2013 74.82 74.83 73.71 74.15 256,314 -0.26(-0.35%)
Jun 14, 2013 74.36 74.69 73.82 74.41 328,801 -0.24(-0.32%)
Jun 13, 2013 73.99 74.92 73.43 74.65 283,270 +0.75(+1.01%)
Jun 12, 2013 74.32 74.88 73.73 73.90 264,611 +0.07(+0.09%)
Jun 11, 2013 73.50 74.79 73.50 73.83 617,658 -0.07(-0.09%)
Jun 10, 2013 73.36 73.96 72.88 73.90 538,594 +0.90(+1.23%)
Jun 07, 2013 74.06 74.06 72.83 73.00 683,991 -0.50(-0.68%)
Jun 06, 2013 73.37 73.83 72.68 73.50 399,631 -0.22(-0.30%)
Jun 05, 2013 74.17 74.71 73.58 73.72 362,747 -0.49(-0.66%)
Jun 04, 2013 73.36 74.57 73.36 74.21 406,928 +0.67(+0.91%)
Jun 03, 2013 73.84 73.98 72.69 73.54 462,542 -0.45(-0.61%)
May 31, 2013 73.96 75.15 73.66 73.99 652,744 -0.12(-0.16%)
May 30, 2013 72.02 74.16 72.02 74.11 937,969 +1.63(+2.25%)
May 29, 2013 72.48 74.08 71.33 72.48 1,353,592 +2.50(+3.57%)
May 28, 2013 70.03 70.37 69.62 69.98 617,884 +0.80(+1.16%)
May 24, 2013 69.04 69.65 68.42 69.18 330,349 -0.75(-1.07%)
May 23, 2013 68.66 70.12 68.60 69.93 242,194 +0.66(+0.95%)
May 22, 2013 69.61 70.78 69.18 69.27 494,002 -0.59(-0.84%)
May 21, 2013 68.82 70.48 68.18 69.86 619,215 +0.00(+0.00%)
May 20, 2013 69.40 70.21 69.21 69.86 296,231 +0.30(+0.43%)
May 17, 2013 69.13 69.83 68.67 69.56 397,580 +0.51(+0.74%)
May 16, 2013 69.58 70.13 68.62 69.05 427,303 -0.89(-1.27%)
May 15, 2013 70.25 70.49 69.68 69.94 395,306 +1.02(+1.48%)
May 13, 2013 68.79 69.50 68.62 68.92 443,282 +0.11(+0.16%)
May 10, 2013 67.93 69.22 67.93 68.81 271,794 +0.94(+1.38%)
May 09, 2013 66.97 68.80 66.69 67.87 587,327 +1.40(+2.11%)
May 08, 2013 65.98 66.50 65.72 66.47 210,403 +0.45(+0.68%)
May 07, 2013 65.30 66.30 64.81 66.02 352,396 +0.97(+1.49%)
May 06, 2013 65.66 65.66 64.54 65.05 260,177 -0.61(-0.93%)
May 03, 2013 63.94 66.02 63.94 65.66 562,150 +2.16(+3.40%)
May 02, 2013 64.65 65.10 63.15 63.50 597,537 -1.25(-1.93%)
May 01, 2013 65.94 66.08 64.69 64.75 449,213 -1.37(-2.07%)
Apr 30, 2013 64.99 66.93 64.79 66.12 515,519 +1.21(+1.86%)
Apr 29, 2013 64.76 65.39 64.60 64.91 265,610 +0.30(+0.46%)
Apr 26, 2013 64.82 64.82 64.42 64.61 394,161 -0.21(-0.32%)
Apr 25, 2013 63.61 65.50 63.61 64.82 365,356 +1.51(+2.39%)
Apr 24, 2013 63.68 63.88 62.66 63.31 374,317 -0.13(-0.20%)
Apr 23, 2013 63.74 64.49 63.13 63.44 406,436 +0.17(+0.27%)
Apr 22, 2013 63.59 63.62 62.39 63.27 464,531 -0.22(-0.35%)
Apr 19, 2013 63.36 63.98 62.90 63.49 376,407 +0.23(+0.36%)
Apr 18, 2013 64.71 64.71 63.09 63.26 457,951 -1.17(-1.82%)
Apr 17, 2013 65.58 65.76 64.04 64.43 477,471 -1.58(-2.39%)
Apr 16, 2013 66.05 66.59 65.79 66.01 599,463 +0.35(+0.53%)
Apr 15, 2013 67.01 67.49 65.39 65.66 466,708 -1.48(-2.20%)
Apr 12, 2013 67.11 67.80 66.59 67.14 383,392 -0.46(-0.68%)
Apr 11, 2013 66.20 68.00 65.97 67.60 620,760 +1.43(+2.16%)
Apr 10, 2013 65.66 66.47 65.66 66.17 526,199 +0.57(+0.87%)
Apr 09, 2013 65.79 66.13 64.91 65.60 413,709 +0.06(+0.09%)
Apr 08, 2013 65.37 65.85 65.21 65.54 499,454 +0.21(+0.32%)
Apr 05, 2013 64.15 65.49 64.02 65.33 304,705 +0.13(+0.20%)
Apr 04, 2013 64.00 65.28 63.80 65.20 651,971 +1.24(+1.94%)
Apr 03, 2013 64.05 64.24 63.14 63.96 588,418 -0.18(-0.28%)
Apr 02, 2013 62.99 64.73 62.99 64.14 586,650 +1.23(+1.96%)
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.