Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 78.67 80.90 78.23 80.86 566,460 +1.99(+2.52%)
Apr 29, 2013 77.85 79.31 77.46 78.87 188,411 +0.86(+1.10%)
Apr 26, 2013 78.30 78.30 77.84 78.01 220,340 -0.29(-0.37%)
Apr 25, 2013 77.97 78.88 77.67 78.30 160,881 +0.72(+0.93%)
Apr 24, 2013 76.79 77.74 76.70 77.58 0 +0.85(+1.11%)
Apr 23, 2013 75.38 77.09 75.26 76.73 273,896 +1.71(+2.28%)
Apr 22, 2013 74.78 75.33 74.35 75.02 451,694 +0.14(+0.19%)
Apr 19, 2013 75.02 75.65 73.75 74.88 365,294 -0.19(-0.25%)
Apr 18, 2013 77.24 77.24 75.04 75.07 298,626 -1.85(-2.41%)
Apr 17, 2013 77.67 77.67 75.67 76.92 369,091 -1.11(-1.42%)
Apr 16, 2013 77.09 78.06 76.44 78.03 160,060 +1.54(+2.01%)
Apr 15, 2013 77.63 78.36 76.11 76.49 287,622 -1.82(-2.32%)
Apr 12, 2013 77.84 78.45 76.98 78.31 184,739 +0.32(+0.41%)
Apr 11, 2013 79.14 79.14 77.90 77.99 296,527 -1.31(-1.65%)
Apr 10, 2013 76.86 79.46 76.64 79.30 405,385 +2.79(+3.65%)
Apr 09, 2013 76.73 76.77 75.79 76.51 138,759 -0.04(-0.05%)
Apr 08, 2013 76.38 76.58 75.69 76.55 115,287 +0.07(+0.09%)
Apr 05, 2013 76.24 76.56 75.83 76.48 177,503 -0.85(-1.10%)
Apr 04, 2013 77.92 78.19 77.08 77.33 293,541 -0.49(-0.63%)
Apr 03, 2013 79.60 79.81 77.51 77.82 387,508 -1.56(-1.97%)
Apr 02, 2013 79.75 79.93 78.96 79.38 190,715 -0.12(-0.15%)
Apr 01, 2013 81.10 81.34 79.07 79.50 291,170 -1.92(-2.36%)
Mar 28, 2013 80.00 81.55 78.69 81.42 403,140 +1.53(+1.92%)
Mar 27, 2013 79.06 79.94 78.38 79.89 225,744 +0.65(+0.82%)
Mar 26, 2013 78.98 79.64 78.75 79.24 206,060 +0.29(+0.37%)
Mar 25, 2013 79.66 79.89 78.39 78.95 233,396 -0.48(-0.60%)
Mar 22, 2013 79.20 79.60 78.97 79.43 263,444 +0.10(+0.13%)
Mar 21, 2013 79.06 79.54 78.78 79.33 312,547 -0.28(-0.35%)
Mar 20, 2013 79.80 79.97 78.80 79.61 341,886 +0.40(+0.50%)
Mar 19, 2013 80.10 80.46 78.37 79.21 349,416 -0.86(-1.07%)
Mar 18, 2013 79.70 80.75 79.37 80.07 447,723 -0.05(-0.06%)
Mar 15, 2013 80.68 80.92 79.52 80.12 1,592,394 -0.44(-0.55%)
Mar 14, 2013 80.00 81.31 79.97 80.56 423,117 +0.60(+0.75%)
Mar 13, 2013 79.72 80.10 79.29 79.96 266,376 +0.46(+0.58%)
Mar 12, 2013 79.88 79.91 79.18 79.50 302,692 -0.59(-0.74%)
Mar 11, 2013 79.65 80.10 79.35 80.09 342,343 +0.35(+0.44%)
Mar 08, 2013 79.28 79.78 78.76 79.74 225,497 +0.76(+0.96%)
Mar 07, 2013 78.54 79.07 78.30 78.98 237,266 +0.16(+0.20%)
Mar 06, 2013 78.73 78.85 78.28 78.82 285,029 +0.35(+0.45%)
Mar 05, 2013 77.33 78.79 77.29 78.47 370,265 +1.24(+1.61%)
Mar 04, 2013 76.65 77.29 76.24 77.23 310,211 +0.55(+0.72%)
Mar 01, 2013 76.12 76.85 75.18 76.68 635,308 +0.88(+1.16%)
Feb 28, 2013 76.22 77.00 75.30 75.80 626,383 +0.64(+0.85%)
Feb 27, 2013 74.14 76.05 73.62 75.16 456,500 +0.63(+0.85%)
Feb 26, 2013 75.54 76.11 74.50 74.53 432,553 -0.94(-1.25%)
Feb 25, 2013 76.52 77.17 75.45 75.47 405,590 -0.91(-1.19%)
Feb 22, 2013 75.90 76.38 75.31 76.38 210,687 +0.69(+0.91%)
Feb 21, 2013 76.23 76.48 75.60 75.69 390,462 -0.40(-0.53%)
Feb 20, 2013 76.40 76.99 76.08 76.09 312,828 -0.19(-0.25%)
Feb 19, 2013 75.80 76.69 75.35 76.28 222,335 +0.66(+0.87%)
Feb 15, 2013 75.24 76.05 75.24 75.62 177,574 +0.11(+0.15%)
Feb 14, 2013 75.58 75.88 75.34 75.51 139,296 -0.38(-0.50%)
Feb 13, 2013 75.96 75.96 74.98 75.89 239,695 +0.15(+0.20%)
Feb 12, 2013 74.89 76.07 74.51 75.74 199,336 +1.03(+1.38%)
Feb 11, 2013 74.43 75.00 74.15 74.71 88,425 +0.02(+0.03%)
Feb 08, 2013 74.72 74.95 74.23 74.69 130,863 +0.10(+0.13%)
Feb 07, 2013 74.30 74.69 73.60 74.59 136,202 +0.32(+0.43%)
Feb 06, 2013 74.29 74.94 73.32 74.27 281,405 +0.28(+0.38%)
Feb 04, 2013 73.98 74.78 73.62 73.99 137,909 -0.43(-0.58%)
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.