Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 80.88 81.97 80.53 81.02 3,718,278 -0.04(-0.05%)
Jun 27, 2013 80.89 81.41 80.61 81.06 2,501,974 +0.86(+1.07%)
Jun 26, 2013 81.28 81.72 79.95 80.20 2,915,205 -0.06(-0.07%)
Jun 25, 2013 80.10 81.45 79.74 80.26 3,393,058 +1.12(+1.42%)
Jun 24, 2013 81.51 81.62 78.85 79.14 5,717,080 -3.87(-4.66%)
Jun 21, 2013 84.41 84.68 82.80 83.01 3,529,372 -0.97(-1.16%)
Jun 20, 2013 85.58 85.93 83.56 83.98 3,817,446 -2.38(-2.75%)
Jun 19, 2013 87.68 87.86 86.35 86.35 1,680,185 -1.32(-1.51%)
Jun 18, 2013 86.92 87.89 86.44 87.68 1,158,329 +0.98(+1.13%)
Jun 17, 2013 87.11 87.68 86.13 86.70 1,935,851 -0.05(-0.06%)
Jun 14, 2013 87.49 88.66 86.60 86.75 1,488,968 -1.60(-1.81%)
Jun 13, 2013 85.99 88.48 85.84 88.35 2,085,025 +1.89(+2.19%)
Jun 12, 2013 88.57 88.62 86.33 86.46 2,199,788 -1.26(-1.44%)
Jun 11, 2013 87.48 89.27 86.94 87.72 2,350,760 -0.91(-1.03%)
Jun 10, 2013 88.99 88.99 88.01 88.63 1,201,384 +0.08(+0.09%)
Jun 07, 2013 88.33 89.36 87.66 88.55 1,479,153 +0.90(+1.02%)
Jun 06, 2013 86.66 88.39 86.46 87.65 2,362,324 +1.00(+1.16%)
Jun 05, 2013 87.89 88.02 86.44 86.65 2,180,397 -1.65(-1.87%)
Jun 04, 2013 88.33 89.14 87.34 88.30 2,038,531 -0.17(-0.19%)
Jun 03, 2013 89.45 90.17 87.19 88.48 3,014,490 -0.89(-0.99%)
May 31, 2013 87.65 91.37 87.25 89.36 3,958,472 +1.45(+1.65%)
May 30, 2013 88.04 88.80 87.41 87.92 2,384,692 -0.02(-0.03%)
May 29, 2013 86.62 88.30 86.47 87.94 1,710,459 +0.34(+0.38%)
May 28, 2013 88.15 88.98 87.33 87.60 1,708,278 +0.72(+0.83%)
May 24, 2013 86.58 87.14 86.10 86.88 2,235,538 -0.47(-0.54%)
May 23, 2013 86.26 88.28 86.15 87.36 2,192,646 -0.42(-0.48%)
May 22, 2013 88.56 89.27 87.47 87.77 2,502,155 -0.62(-0.70%)
May 21, 2013 87.88 88.90 87.57 88.39 2,232,121 +0.51(+0.58%)
May 20, 2013 86.32 88.85 86.09 87.89 2,306,831 +1.28(+1.48%)
May 17, 2013 85.59 86.78 85.31 86.61 1,413,561 +1.56(+1.84%)
May 16, 2013 84.92 86.41 84.73 85.05 1,772,288 -0.26(-0.31%)
May 15, 2013 84.79 85.65 84.11 85.31 2,023,599 +0.95(+1.13%)
May 13, 2013 84.97 85.09 84.10 84.35 2,035,553 -0.73(-0.86%)
May 10, 2013 84.86 85.51 84.46 85.08 2,491,927 +0.10(+0.12%)
May 09, 2013 85.33 85.51 84.53 84.98 2,470,008 -0.57(-0.67%)
May 08, 2013 84.09 85.71 83.64 85.55 2,395,628 +1.51(+1.80%)
May 07, 2013 82.67 84.12 82.67 84.04 2,048,773 +1.58(+1.92%)
May 06, 2013 82.61 83.36 81.78 82.46 2,658,644 +0.19(+0.23%)
May 03, 2013 80.67 83.20 79.15 82.27 3,694,889 +3.12(+3.94%)
May 02, 2013 77.47 79.28 77.47 79.15 3,170,695 +2.05(+2.65%)
May 01, 2013 78.29 79.00 76.92 77.11 5,625,994 -2.03(-2.57%)
Apr 30, 2013 82.15 82.29 78.81 79.14 7,992,060 -5.10(-6.06%)
Apr 29, 2013 83.42 84.63 82.95 84.24 2,427,710 +1.52(+1.84%)
Apr 26, 2013 83.54 83.43 82.63 82.72 1,710,601 -0.71(-0.86%)
Apr 25, 2013 82.39 84.83 82.21 83.43 2,085,643 +1.55(+1.89%)
Apr 24, 2013 80.46 82.29 80.38 81.88 2,153,778 +1.93(+2.41%)
Apr 23, 2013 80.76 81.36 79.59 79.96 2,198,999 -0.13(-0.17%)
Apr 22, 2013 79.72 80.75 78.97 80.09 1,817,562 +0.45(+0.57%)
Apr 19, 2013 78.93 80.04 78.86 79.64 2,781,876 +0.77(+0.98%)
Apr 18, 2013 80.63 81.11 78.75 78.86 3,025,646 -1.48(-1.84%)
Apr 17, 2013 81.83 82.20 79.98 80.34 2,822,070 -2.46(-2.97%)
Apr 16, 2013 82.77 83.50 81.88 82.81 2,080,114 +1.17(+1.43%)
Apr 15, 2013 86.36 86.39 81.62 81.64 4,884,795 -5.47(-6.28%)
Apr 12, 2013 87.49 87.72 86.58 87.11 1,722,768 -0.80(-0.91%)
Apr 11, 2013 87.98 88.29 87.00 87.91 2,651,246 +0.06(+0.07%)
Apr 10, 2013 85.98 88.04 85.64 87.85 2,796,634 +2.32(+2.71%)
Apr 09, 2013 84.14 85.78 84.07 85.53 1,715,301 +1.60(+1.91%)
Apr 08, 2013 84.00 84.21 83.09 83.93 1,441,284 -0.08(-0.10%)
Apr 05, 2013 83.20 84.21 82.01 84.01 2,564,766 -0.84(-0.99%)
Apr 04, 2013 83.84 84.99 83.71 84.85 2,192,738 +1.14(+1.36%)
Apr 03, 2013 83.21 84.00 82.79 83.71 2,731,538 +0.52(+0.63%)
Apr 02, 2013 84.12 84.46 82.81 83.19 1,809,410 -0.65(-0.77%)
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.