Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 65.90 68.41 65.12 68.27 1,703,302 +0.29(+0.43%)
Apr 29, 2013 67.74 68.65 67.38 67.98 853,095 +1.24(+1.85%)
Apr 26, 2013 68.30 67.86 66.49 66.74 1,201,918 -1.12(-1.65%)
Apr 25, 2013 67.78 69.18 66.95 67.86 1,625,189 +0.92(+1.37%)
Apr 24, 2013 63.35 67.35 63.24 66.94 1,740,140 +5.03(+8.13%)
Apr 23, 2013 61.40 62.14 61.02 61.91 1,275,050 -0.70(-1.12%)
Apr 22, 2013 61.80 62.64 61.32 62.61 1,298,541 +2.87(+4.81%)
Apr 19, 2013 60.18 60.28 58.21 59.74 1,057,323 +1.08(+1.84%)
Apr 18, 2013 57.51 59.46 57.12 58.66 1,455,629 +2.82(+5.05%)
Apr 17, 2013 58.56 59.33 55.52 55.84 1,730,585 -2.87(-4.89%)
Apr 16, 2013 60.66 60.66 58.10 58.71 1,836,440 +1.08(+1.87%)
Apr 15, 2013 58.73 59.40 57.19 57.64 2,575,112 -5.20(-8.28%)
Apr 12, 2013 65.41 65.48 62.71 62.84 1,447,608 -3.21(-4.85%)
Apr 11, 2013 67.01 67.74 65.98 66.04 742,270 -1.90(-2.80%)
Apr 10, 2013 68.72 69.16 67.70 67.95 449,513 -1.35(-1.95%)
Apr 09, 2013 67.80 70.00 67.57 69.30 898,510 +2.09(+3.11%)
Apr 08, 2013 67.72 68.10 66.90 67.21 527,766 -0.48(-0.72%)
Apr 05, 2013 67.84 68.64 67.25 67.70 1,193,646 +0.64(+0.96%)
Apr 04, 2013 65.72 67.27 65.16 67.05 1,003,908 +0.59(+0.89%)
Apr 03, 2013 69.00 69.36 65.88 66.46 875,651 -2.78(-4.01%)
Apr 02, 2013 70.55 70.69 69.12 69.24 527,816 -1.76(-2.48%)
Apr 01, 2013 71.49 71.54 69.97 71.00 346,876 -0.78(-1.08%)
Mar 28, 2013 72.17 72.35 71.46 71.78 504,447 -0.29(-0.41%)
Mar 27, 2013 70.47 72.13 70.38 72.07 541,919 +1.47(+2.08%)
Mar 26, 2013 70.79 70.93 69.94 70.60 393,899 +0.24(+0.34%)
Mar 25, 2013 70.99 71.07 70.10 70.36 569,079 -1.20(-1.68%)
Mar 22, 2013 71.51 72.13 71.09 71.56 483,718 +0.15(+0.21%)
Mar 21, 2013 69.66 71.88 69.65 71.41 1,081,952 +2.07(+2.99%)
Mar 20, 2013 69.56 69.69 69.14 69.34 517,777 +0.01(+0.01%)
Mar 19, 2013 69.47 69.95 68.86 69.33 531,578 +0.06(+0.08%)
Mar 18, 2013 69.91 70.24 68.93 69.27 520,555 +0.51(+0.74%)
Mar 15, 2013 69.92 70.17 68.46 68.76 857,822 -0.64(-0.93%)
Mar 14, 2013 68.99 69.56 68.70 69.41 617,737 +1.12(+1.64%)
Mar 13, 2013 69.45 69.57 68.15 68.29 586,051 -0.73(-1.05%)
Mar 12, 2013 69.02 70.03 68.79 69.01 712,097 +1.24(+1.82%)
Mar 11, 2013 67.77 68.08 67.25 67.78 480,256 +0.21(+0.31%)
Mar 08, 2013 67.24 68.37 66.38 67.57 1,331,579 -1.14(-1.65%)
Mar 07, 2013 69.84 70.64 68.61 68.71 923,497 -1.77(-2.51%)
Mar 06, 2013 67.78 70.49 67.50 70.48 1,571,393 +2.45(+3.61%)
Mar 05, 2013 68.51 69.16 67.93 68.02 723,713 +0.75(+1.12%)
Mar 04, 2013 67.98 68.22 67.00 67.27 613,391 -0.70(-1.03%)
Mar 01, 2013 68.36 68.87 67.87 67.97 678,224 -1.21(-1.75%)
Feb 28, 2013 69.39 69.89 68.91 69.18 546,879 -1.28(-1.81%)
Feb 27, 2013 71.07 71.68 70.32 70.46 585,432 -0.96(-1.34%)
Feb 26, 2013 69.65 72.28 69.19 71.42 1,124,005 +2.77(+4.03%)
Feb 25, 2013 68.48 68.93 67.74 68.65 786,756 +0.64(+0.94%)
Feb 22, 2013 68.68 68.83 67.55 68.01 586,545 -0.23(-0.34%)
Feb 21, 2013 67.71 69.52 67.55 68.24 737,706 -0.04(-0.06%)
Feb 20, 2013 70.15 70.36 68.15 68.29 925,111 -2.99(-4.19%)
Feb 19, 2013 71.33 71.74 70.72 71.28 592,570 -0.07(-0.10%)
Feb 15, 2013 71.82 72.41 71.31 71.35 842,163 -2.97(-4.00%)
Feb 14, 2013 74.64 75.18 74.22 74.32 521,473 -1.01(-1.35%)
Feb 13, 2013 75.13 76.21 74.98 75.34 716,996 -0.14(-0.19%)
Feb 12, 2013 74.95 75.55 74.47 75.48 824,547 -0.66(-0.86%)
Feb 11, 2013 76.89 76.89 75.46 76.14 583,528 -2.13(-2.72%)
Feb 08, 2013 79.01 79.37 78.13 78.26 475,483 -0.79(-1.00%)
Feb 07, 2013 79.15 80.12 78.87 79.05 542,853 -1.49(-1.85%)
Feb 06, 2013 80.29 80.80 80.01 80.54 397,133 -1.20(-1.46%)
Feb 04, 2013 82.60 83.72 81.56 81.73 1,095,688 +2.28(+2.86%)
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.