Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 63.26 64.01 62.73 63.70 2,759,624 +0.36(+0.57%)
Mar 27, 2013 61.62 64.34 61.57 63.34 4,436,428 +1.86(+3.03%)
Mar 26, 2013 61.48 62.20 61.24 61.48 1,519,903 +0.24(+0.39%)
Mar 25, 2013 61.75 61.80 60.75 61.24 2,975,236 -0.37(-0.60%)
Mar 22, 2013 62.03 62.50 60.49 61.61 4,458,361 -1.16(-1.84%)
Mar 21, 2013 63.42 63.96 62.31 62.77 3,599,408 -1.00(-1.57%)
Mar 20, 2013 64.93 65.35 63.64 63.77 2,215,815 -0.75(-1.17%)
Mar 19, 2013 64.72 65.25 64.31 64.52 1,807,766 -0.08(-0.13%)
Mar 18, 2013 63.67 65.53 63.34 64.60 2,542,226 +0.52(+0.82%)
Mar 15, 2013 63.64 64.08 63.41 64.08 2,111,643 +0.51(+0.81%)
Mar 14, 2013 63.26 63.60 62.81 63.56 2,422,168 +0.36(+0.57%)
Mar 13, 2013 62.88 63.25 62.39 63.21 1,727,843 +0.28(+0.44%)
Mar 12, 2013 62.67 62.93 62.07 62.93 2,048,814 +0.19(+0.31%)
Mar 11, 2013 62.20 62.88 62.20 62.74 1,571,894 +0.28(+0.44%)
Mar 08, 2013 61.95 62.99 61.73 62.46 2,040,057 +0.59(+0.95%)
Mar 07, 2013 61.60 62.16 61.53 61.88 2,100,679 +0.36(+0.58%)
Mar 06, 2013 61.94 62.22 61.22 61.52 3,195,796 -0.40(-0.65%)
Mar 05, 2013 61.47 62.23 61.41 61.92 2,186,503 +0.54(+0.88%)
Mar 04, 2013 62.02 62.23 61.20 61.38 3,235,715 -0.95(-1.52%)
Mar 01, 2013 62.48 62.67 61.99 62.33 3,141,828 -0.35(-0.56%)
Feb 28, 2013 62.51 63.14 62.50 62.67 3,196,955 -0.87(-1.37%)
Feb 27, 2013 63.27 63.68 62.52 63.55 2,254,123 +0.23(+0.36%)
Feb 26, 2013 64.01 64.10 62.27 63.32 3,058,584 -0.64(-1.00%)
Feb 25, 2013 64.99 65.38 63.96 63.96 3,303,725 -0.87(-1.35%)
Feb 22, 2013 66.70 66.97 64.52 64.83 4,133,672 -1.87(-2.81%)
Feb 21, 2013 66.79 67.69 65.94 66.70 2,905,235 +0.05(+0.07%)
Feb 20, 2013 67.26 67.41 66.35 66.66 3,317,202 -0.38(-0.56%)
Feb 19, 2013 64.24 67.34 64.07 67.04 16,235,699 -4.57(-6.39%)
Feb 15, 2013 71.50 72.37 71.19 71.61 2,549,363 +0.15(+0.21%)
Feb 14, 2013 71.69 71.77 71.37 71.46 1,899,850 -0.24(-0.33%)
Feb 13, 2013 72.98 72.98 71.34 71.70 2,457,101 -1.02(-1.40%)
Feb 12, 2013 73.82 74.03 72.37 72.72 2,723,066 -0.90(-1.22%)
Feb 11, 2013 74.52 74.55 73.42 73.62 3,577,815 -1.07(-1.44%)
Feb 08, 2013 75.17 75.17 74.55 74.69 2,883,246 -0.16(-0.21%)
Feb 07, 2013 74.55 74.95 73.89 74.85 2,040,290 +0.26(+0.34%)
Feb 06, 2013 73.94 74.67 73.55 74.59 1,976,364 +2.19(+3.02%)
Feb 04, 2013 69.28 73.42 68.88 72.41 6,180,211 +3.22(+4.66%)
Feb 01, 2013 68.65 69.22 67.93 69.18 2,877,749 +0.91(+1.33%)
Jan 31, 2013 68.04 68.50 67.33 68.27 2,320,905 -0.01(-0.01%)
Jan 30, 2013 68.21 68.78 67.97 68.28 2,039,331 -0.14(-0.20%)
Jan 29, 2013 68.44 68.70 67.95 68.42 1,434,108 -0.22(-0.32%)
Jan 28, 2013 68.98 69.10 68.47 68.64 1,717,921 -0.16(-0.23%)
Jan 25, 2013 67.94 68.83 67.50 68.80 1,839,028 +0.98(+1.45%)
Jan 24, 2013 66.67 67.90 66.55 67.82 2,038,532 +1.18(+1.76%)
Jan 23, 2013 66.04 66.64 65.67 66.64 1,298,606 +0.60(+0.90%)
Jan 22, 2013 65.43 66.10 64.91 66.04 2,465,910 +0.49(+0.74%)
Jan 18, 2013 65.80 65.87 65.37 65.56 2,269,984 -0.10(-0.15%)
Jan 17, 2013 64.97 65.83 64.84 65.66 1,438,288 +0.69(+1.06%)
Jan 16, 2013 65.56 65.71 64.84 64.97 1,556,839 -0.75(-1.15%)
Jan 15, 2013 64.15 65.88 64.06 65.72 2,167,791 +1.23(+1.91%)
Jan 14, 2013 63.90 64.61 63.72 64.49 1,379,869 +0.62(+0.98%)
Jan 11, 2013 63.97 64.06 63.12 63.87 2,031,937 +0.29(+0.46%)
Jan 10, 2013 61.83 63.79 61.75 63.57 2,241,959 +2.14(+3.48%)
Jan 09, 2013 60.79 61.60 60.78 61.43 1,792,727 +0.83(+1.36%)
Jan 08, 2013 61.75 62.23 60.59 60.61 2,166,456 -1.17(-1.89%)
Jan 07, 2013 61.65 62.25 61.20 61.77 1,542,514 -0.17(-0.28%)
Jan 04, 2013 61.36 62.20 61.01 61.95 2,045,966 +1.12(+1.84%)
Jan 03, 2013 62.67 62.69 60.66 60.83 3,084,218 -2.01(-3.20%)
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.