Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 76.39 76.57 75.32 75.36 13,058,190 -0.87(-1.14%)
Mar 27, 2013 76.42 76.56 75.92 76.23 6,826,613 -0.50(-0.65%)
Mar 26, 2013 76.58 76.82 76.31 76.73 6,711,601 +0.51(+0.67%)
Mar 25, 2013 77.06 77.10 75.83 76.22 10,004,659 -0.63(-0.83%)
Mar 22, 2013 76.53 77.00 76.41 76.86 8,184,429 +0.53(+0.70%)
Mar 21, 2013 76.11 76.73 75.99 76.32 9,726,494 -0.01(-0.01%)
Mar 20, 2013 76.09 76.67 76.02 76.33 9,373,973 +0.56(+0.74%)
Mar 19, 2013 75.72 75.99 75.25 75.77 8,268,613 +0.21(+0.28%)
Mar 18, 2013 75.33 76.04 75.28 75.56 7,613,454 -0.35(-0.46%)
Mar 15, 2013 75.85 76.06 75.42 75.90 16,119,538 -0.20(-0.27%)
Mar 14, 2013 75.30 76.27 75.22 76.11 11,788,872 +1.04(+1.39%)
Mar 13, 2013 75.08 75.28 74.88 75.07 8,504,128 +0.07(+0.09%)
Mar 12, 2013 75.40 75.66 74.94 75.00 7,293,397 -0.30(-0.40%)
Mar 11, 2013 75.24 75.35 74.90 75.30 7,140,039 +0.10(+0.13%)
Mar 08, 2013 75.44 75.54 74.83 75.20 7,872,103 +0.01(+0.01%)
Mar 07, 2013 75.23 75.40 74.97 75.19 6,903,948 +0.06(+0.08%)
Mar 06, 2013 75.03 75.33 74.86 75.14 8,454,958 +0.34(+0.46%)
Mar 05, 2013 74.82 75.00 74.63 74.79 10,021,532 +0.28(+0.37%)
Mar 04, 2013 74.07 74.72 73.62 74.52 7,958,960 +0.37(+0.50%)
Mar 01, 2013 74.03 74.36 73.54 74.14 8,782,710 -0.16(-0.21%)
Feb 28, 2013 73.93 74.77 73.85 74.30 9,393,668 +0.32(+0.43%)
Feb 27, 2013 72.75 74.17 72.75 73.98 7,158,920 +1.07(+1.47%)
Feb 26, 2013 72.60 73.04 72.14 72.91 9,638,540 +0.90(+1.25%)
Feb 25, 2013 73.89 74.42 71.98 72.01 11,861,603 -1.53(-2.09%)
Feb 22, 2013 73.26 73.72 72.82 73.55 8,211,348 +0.62(+0.84%)
Feb 21, 2013 72.80 73.13 72.36 72.93 7,558,142 +0.00(+0.00%)
Feb 20, 2013 73.53 73.63 72.83 72.93 8,588,478 -0.59(-0.80%)
Feb 19, 2013 73.06 73.74 73.06 73.52 7,920,244 +0.61(+0.84%)
Feb 15, 2013 73.25 73.38 72.32 72.91 10,017,525 -0.48(-0.65%)
Feb 14, 2013 73.04 73.74 72.98 73.39 8,240,429 +0.11(+0.16%)
Feb 13, 2013 73.21 73.47 72.88 73.27 6,481,770 -0.04(-0.06%)
Feb 12, 2013 72.83 73.53 72.69 73.32 7,198,946 +0.54(+0.74%)
Feb 11, 2013 72.80 72.90 72.38 72.78 5,984,507 +0.00(+0.00%)
Feb 08, 2013 72.33 72.86 72.31 72.78 7,082,332 +0.39(+0.54%)
Feb 07, 2013 73.00 73.00 71.95 72.39 8,618,999 -0.56(-0.77%)
Feb 06, 2013 72.64 72.95 72.28 72.95 7,086,570 +0.45(+0.62%)
Feb 04, 2013 72.39 72.93 71.93 72.50 10,165,909 -0.82(-1.12%)
Feb 01, 2013 72.90 73.44 72.40 73.32 10,198,449 +0.85(+1.17%)
Jan 31, 2013 73.14 73.57 72.47 72.47 12,360,435 -0.82(-1.12%)
Jan 30, 2013 73.68 73.95 73.17 73.29 8,212,618 -0.48(-0.65%)
Jan 29, 2013 73.18 73.88 73.16 73.76 6,944,313 +0.74(+1.01%)
Jan 28, 2013 73.35 73.37 72.63 73.03 7,183,257 -0.10(-0.14%)
Jan 25, 2013 72.70 73.24 72.47 73.13 7,541,214 +0.44(+0.61%)
Jan 24, 2013 72.68 73.23 72.55 72.69 7,779,282 +0.31(+0.43%)
Jan 23, 2013 72.59 72.94 72.33 72.38 7,995,364 -0.57(-0.78%)
Jan 22, 2013 72.44 72.96 72.08 72.95 8,577,362 +0.42(+0.58%)
Jan 18, 2013 72.52 72.52 71.78 72.52 13,575,575 +0.31(+0.44%)
Jan 17, 2013 72.20 72.91 72.11 72.21 11,069,661 +0.48(+0.68%)
Jan 16, 2013 71.31 71.95 71.22 71.72 9,770,582 +0.33(+0.47%)
Jan 15, 2013 70.65 71.41 70.58 71.39 8,957,967 +0.37(+0.52%)
Jan 14, 2013 70.09 71.08 70.08 71.02 10,128,079 +0.70(+1.00%)
Jan 11, 2013 69.98 70.53 69.73 70.31 8,669,880 +0.79(+1.14%)
Jan 10, 2013 69.35 69.70 69.28 69.52 8,383,786 +0.59(+0.85%)
Jan 09, 2013 69.05 69.28 68.72 68.94 7,242,447 +0.18(+0.26%)
Jan 08, 2013 68.90 69.03 68.66 68.76 10,052,144 -0.31(-0.45%)
Jan 07, 2013 69.24 69.28 68.72 69.07 7,723,971 -0.47(-0.68%)
Jan 04, 2013 69.22 69.62 69.16 69.54 7,014,685 +0.36(+0.53%)
Jan 03, 2013 69.31 69.81 68.92 69.18 10,832,298 -0.30(-0.43%)
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.