Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 79.20 79.75 79.03 79.48 0 +0.26(+0.33%)
Apr 29, 2013 79.52 79.65 78.99 79.22 17,599 +0.05(+0.06%)
Apr 26, 2013 80.60 80.60 78.55 79.17 27,280 -1.32(-1.64%)
Apr 25, 2013 81.14 81.55 80.36 80.49 25,834 -0.68(-0.84%)
Apr 24, 2013 81.14 81.33 80.35 81.17 39,892 -0.17(-0.21%)
Apr 23, 2013 80.47 81.37 80.24 81.34 56,326 +1.33(+1.66%)
Apr 22, 2013 79.76 80.14 78.93 80.01 44,824 +0.08(+0.10%)
Apr 19, 2013 78.53 80.14 78.36 79.93 34,353 +1.41(+1.80%)
Apr 18, 2013 78.29 79.14 77.87 78.52 49,286 +0.53(+0.68%)
Apr 17, 2013 78.27 78.45 77.41 77.99 69,330 -0.97(-1.23%)
Apr 16, 2013 78.53 79.13 77.65 78.96 42,412 +0.97(+1.24%)
Apr 15, 2013 78.36 79.19 77.21 77.99 74,075 -0.88(-1.12%)
Apr 12, 2013 78.73 79.05 78.04 78.87 43,617 -0.32(-0.40%)
Apr 11, 2013 79.14 79.50 78.73 79.19 15,337 +0.10(+0.13%)
Apr 10, 2013 78.35 79.46 78.35 79.09 25,557 +0.86(+1.10%)
Apr 09, 2013 79.05 79.55 77.85 78.23 26,691 -0.50(-0.64%)
Apr 08, 2013 79.25 79.82 77.87 78.73 22,223 -0.16(-0.20%)
Apr 05, 2013 78.14 79.05 78.05 78.89 37,442 -0.13(-0.16%)
Apr 04, 2013 78.88 79.26 78.53 79.02 47,870 +0.12(+0.15%)
Apr 03, 2013 79.18 79.35 78.54 78.90 56,681 -0.05(-0.06%)
Apr 02, 2013 79.34 80.05 78.44 78.95 36,699 +0.06(+0.08%)
Apr 01, 2013 78.85 79.42 78.62 78.89 60,023 -0.13(-0.16%)
Mar 28, 2013 78.85 79.41 78.38 79.02 43,619 +0.29(+0.37%)
Mar 27, 2013 78.85 79.30 78.21 78.73 55,309 -0.78(-0.98%)
Mar 26, 2013 79.83 79.90 78.36 79.51 42,121 +0.08(+0.10%)
Mar 25, 2013 79.40 79.84 77.93 79.43 87,039 +0.51(+0.65%)
Mar 22, 2013 78.67 79.20 78.28 78.92 36,014 +0.75(+0.96%)
Mar 21, 2013 77.90 78.79 77.80 78.17 68,728 -0.01(-0.01%)
Mar 20, 2013 77.75 78.29 76.76 78.18 116,804 +0.52(+0.67%)
Mar 19, 2013 77.68 78.07 77.30 77.66 45,141 +0.26(+0.34%)
Mar 18, 2013 78.24 78.78 77.12 77.40 59,283 -1.41(-1.79%)
Mar 15, 2013 79.86 79.93 78.31 78.81 77,114 -0.89(-1.12%)
Mar 14, 2013 79.71 80.16 79.29 79.70 50,931 +0.00(+0.00%)
Mar 13, 2013 79.88 81.26 79.59 79.70 77,576 +0.02(+0.03%)
Mar 12, 2013 77.37 80.58 76.80 79.68 232,192 +6.05(+8.22%)
Mar 11, 2013 73.77 74.19 73.31 73.63 63,198 -0.62(-0.84%)
Mar 08, 2013 74.53 74.68 73.85 74.25 46,621 +0.25(+0.34%)
Mar 07, 2013 73.60 74.29 73.45 74.00 39,792 +0.29(+0.39%)
Mar 06, 2013 74.31 74.98 73.12 73.71 73,099 -0.45(-0.61%)
Mar 05, 2013 74.72 75.22 73.84 74.16 53,651 -0.13(-0.17%)
Mar 04, 2013 74.15 74.85 73.76 74.29 104,009 -0.25(-0.34%)
Mar 01, 2013 73.64 74.74 73.18 74.54 35,432 +0.35(+0.47%)
Feb 28, 2013 74.34 74.76 74.00 74.19 73,821 +0.01(+0.01%)
Feb 27, 2013 72.80 74.82 72.80 74.18 71,577 +0.74(+1.01%)
Feb 26, 2013 72.77 73.93 71.64 73.44 69,262 +0.93(+1.28%)
Feb 25, 2013 74.25 74.34 72.40 72.51 71,656 -1.44(-1.95%)
Feb 22, 2013 73.80 74.61 73.53 73.95 68,419 +0.56(+0.76%)
Feb 21, 2013 74.65 74.65 72.23 73.39 96,624 -1.38(-1.85%)
Feb 20, 2013 76.28 76.48 74.67 74.77 81,488 -1.70(-2.22%)
Feb 19, 2013 74.48 76.60 74.23 76.47 91,687 +1.98(+2.66%)
Feb 15, 2013 75.33 75.55 74.38 74.49 75,176 -0.41(-0.55%)
Feb 14, 2013 74.89 75.83 74.56 74.90 50,820 -0.28(-0.37%)
Feb 13, 2013 75.07 75.46 74.61 75.18 106,112 +0.13(+0.17%)
Feb 12, 2013 75.07 75.60 74.68 75.05 39,863 -0.13(-0.17%)
Feb 11, 2013 76.00 76.17 74.78 75.18 44,563 -1.08(-1.42%)
Feb 08, 2013 75.36 76.50 75.03 76.26 48,961 +0.88(+1.17%)
Feb 07, 2013 75.69 76.09 74.48 75.38 44,396 -0.55(-0.72%)
Feb 06, 2013 75.64 76.25 75.12 75.93 87,708 +0.42(+0.56%)
Feb 04, 2013 76.56 76.64 75.18 75.51 45,613 -1.47(-1.91%)
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.