Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 64.65 65.78 63.72 65.26 3,465,351 +0.20(+0.31%)
Jun 27, 2013 65.95 66.27 64.86 65.06 1,873,151 -0.89(-1.35%)
Jun 26, 2013 65.28 66.29 64.19 65.95 1,800,598 +1.30(+2.02%)
Jun 25, 2013 64.26 64.93 63.30 64.64 1,673,240 +1.18(+1.85%)
Jun 24, 2013 61.83 64.03 60.35 63.47 2,233,993 +0.98(+1.57%)
Jun 21, 2013 63.74 63.75 61.60 62.48 3,142,483 -0.86(-1.36%)
Jun 20, 2013 64.51 64.71 63.10 63.35 1,917,516 -2.32(-3.54%)
Jun 19, 2013 66.37 66.83 65.64 65.67 1,219,929 -0.64(-0.97%)
Jun 18, 2013 65.61 66.94 65.26 66.32 1,443,994 +0.79(+1.21%)
Jun 17, 2013 64.75 65.72 64.61 65.53 1,714,238 +1.63(+2.55%)
Jun 14, 2013 64.96 65.17 63.46 63.90 1,548,274 -0.95(-1.46%)
Jun 13, 2013 63.69 64.96 63.26 64.85 2,254,262 +1.03(+1.61%)
Jun 12, 2013 65.26 65.49 63.52 63.82 1,717,983 -0.98(-1.52%)
Jun 11, 2013 64.80 65.59 64.23 64.80 1,727,901 -1.03(-1.56%)
Jun 10, 2013 66.73 67.03 65.37 65.83 1,791,327 -0.62(-0.93%)
Jun 07, 2013 65.29 66.73 65.04 66.44 1,650,497 +1.59(+2.45%)
Jun 06, 2013 64.15 65.17 63.56 64.85 1,783,429 +0.31(+0.48%)
Jun 05, 2013 64.54 64.93 63.85 64.54 1,481,369 -0.17(-0.26%)
Jun 04, 2013 64.99 65.77 63.99 64.71 1,667,338 -0.48(-0.73%)
Jun 03, 2013 64.78 65.86 64.55 65.19 1,935,768 +0.53(+0.82%)
May 31, 2013 65.87 66.50 64.64 64.65 1,857,835 -1.66(-2.51%)
May 30, 2013 66.34 66.80 65.52 66.32 1,934,036 -0.02(-0.03%)
May 29, 2013 66.16 67.22 65.96 66.33 1,600,487 -0.28(-0.41%)
May 28, 2013 66.81 68.21 66.02 66.61 1,889,505 +1.41(+2.16%)
May 24, 2013 65.81 66.31 64.73 65.20 1,908,165 -1.23(-1.85%)
May 23, 2013 64.15 66.72 63.13 66.43 2,348,673 +1.59(+2.45%)
May 22, 2013 65.46 66.64 64.14 64.85 2,578,840 -0.50(-0.76%)
May 21, 2013 66.55 66.89 64.45 65.34 2,429,747 -1.08(-1.62%)
May 20, 2013 64.61 66.70 64.60 66.42 3,047,502 +1.84(+2.85%)
May 17, 2013 62.47 64.76 62.38 64.58 2,426,942 +2.34(+3.77%)
May 16, 2013 62.97 63.79 62.03 62.24 2,177,308 -0.74(-1.17%)
May 15, 2013 62.70 63.38 62.01 62.97 2,132,827 +1.74(+2.84%)
May 13, 2013 61.26 61.91 61.08 61.23 1,324,604 -0.17(-0.27%)
May 10, 2013 61.99 61.99 60.66 61.40 1,576,463 -0.75(-1.21%)
May 09, 2013 62.30 63.07 61.44 62.15 1,687,501 -0.42(-0.68%)
May 08, 2013 62.44 62.96 61.74 62.58 1,496,055 +0.28(+0.44%)
May 07, 2013 62.57 63.37 62.27 62.30 1,822,968 -0.23(-0.37%)
May 06, 2013 61.83 63.59 61.72 62.53 1,750,693 +0.70(+1.13%)
May 03, 2013 61.40 62.47 60.78 61.83 1,929,613 +1.05(+1.72%)
May 02, 2013 61.11 62.29 60.63 60.78 2,322,275 -0.02(-0.03%)
May 01, 2013 62.07 62.07 60.55 60.80 1,907,992 -1.71(-2.73%)
Apr 30, 2013 62.58 63.29 61.95 62.51 2,405,868 -0.12(-0.19%)
Apr 29, 2013 62.40 63.15 62.10 62.63 2,085,199 +0.78(+1.26%)
Apr 26, 2013 62.92 62.65 60.88 61.85 2,360,966 -0.80(-1.28%)
Apr 25, 2013 61.93 64.75 61.69 62.65 2,972,537 +1.18(+1.91%)
Apr 24, 2013 60.86 62.12 60.69 61.47 2,724,169 +0.94(+1.55%)
Apr 23, 2013 60.45 60.64 59.62 60.54 1,801,941 +0.09(+0.15%)
Apr 22, 2013 59.39 60.79 58.84 60.44 2,154,654 +1.10(+1.86%)
Apr 19, 2013 60.43 60.80 58.57 59.34 2,668,494 -1.03(-1.70%)
Apr 18, 2013 59.36 60.45 58.78 60.37 4,752,013 +1.62(+2.75%)
Apr 17, 2013 59.20 59.32 58.11 58.75 2,995,639 -0.76(-1.28%)
Apr 16, 2013 59.30 59.94 58.36 59.52 4,164,054 +1.16(+1.98%)
Apr 15, 2013 61.59 61.74 58.34 58.36 4,698,256 -3.83(-6.16%)
Apr 12, 2013 63.71 63.88 62.18 62.19 2,848,566 -1.93(-3.01%)
Apr 11, 2013 64.97 65.58 63.98 64.12 2,064,611 +0.23(+0.36%)
Apr 10, 2013 64.99 65.13 63.79 63.89 2,658,828 -0.72(-1.11%)
Apr 09, 2013 63.09 65.28 62.72 64.61 2,865,257 +1.55(+2.46%)
Apr 08, 2013 62.86 64.27 62.50 63.05 2,884,538 +0.62(+1.00%)
Apr 05, 2013 59.01 62.44 58.74 62.43 2,944,855 +3.05(+5.14%)
Apr 04, 2013 59.66 60.10 58.62 59.38 1,834,069 -0.10(-0.17%)
Apr 03, 2013 61.11 61.53 58.85 59.48 2,033,692 -1.75(-2.85%)
Apr 02, 2013 61.95 61.95 61.08 61.22 1,613,098 -0.11(-0.18%)
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.