Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 81.18 82.64 81.18 82.34 453,430 +0.35(+0.43%)
Sep 27, 2013 82.10 82.61 81.84 81.99 183,077 -0.57(-0.70%)
Sep 26, 2013 82.27 83.15 82.12 82.57 371,081 +0.22(+0.27%)
Sep 25, 2013 81.53 82.64 81.12 82.34 376,407 +0.82(+1.00%)
Sep 24, 2013 80.42 82.22 80.32 81.53 270,750 +1.11(+1.38%)
Sep 23, 2013 81.22 81.37 80.29 80.42 300,472 -0.80(-0.98%)
Sep 20, 2013 82.27 82.31 81.20 81.22 486,881 -0.74(-0.90%)
Sep 19, 2013 81.72 82.80 81.72 81.96 248,754 +0.36(+0.44%)
Sep 18, 2013 80.97 81.65 79.78 81.60 341,787 +0.51(+0.62%)
Sep 17, 2013 80.17 81.09 80.04 81.09 279,378 +0.83(+1.03%)
Sep 16, 2013 80.27 80.56 79.96 80.26 306,755 +0.95(+1.20%)
Sep 13, 2013 78.75 79.50 78.75 79.31 395,592 +0.87(+1.10%)
Sep 12, 2013 78.33 78.70 77.38 78.44 315,535 -0.08(-0.10%)
Sep 11, 2013 79.36 80.37 78.18 78.52 421,687 -0.27(-0.34%)
Sep 10, 2013 77.53 78.86 77.24 78.79 360,499 +1.68(+2.18%)
Sep 09, 2013 76.15 77.47 75.91 77.11 403,208 +1.10(+1.44%)
Sep 06, 2013 74.30 76.81 74.11 76.02 909,782 +2.07(+2.79%)
Sep 05, 2013 72.85 74.19 72.64 73.95 329,969 +1.00(+1.37%)
Sep 04, 2013 71.72 72.95 71.44 72.95 364,289 +1.19(+1.66%)
Sep 03, 2013 73.23 73.59 70.95 71.76 621,270 -0.05(-0.07%)
Aug 30, 2013 71.86 72.01 71.48 71.81 488,378 -0.09(-0.12%)
Aug 29, 2013 71.68 72.41 71.55 71.90 202,650 +0.10(+0.14%)
Aug 28, 2013 71.37 72.12 71.17 71.80 352,785 +0.30(+0.42%)
Aug 27, 2013 72.33 72.47 71.35 71.50 311,153 -1.66(-2.27%)
Aug 26, 2013 73.22 73.62 72.91 73.16 133,384 -0.01(-0.01%)
Aug 23, 2013 73.09 73.53 72.32 73.17 206,368 +0.17(+0.24%)
Aug 22, 2013 71.92 73.25 71.92 72.99 163,920 +1.30(+1.81%)
Aug 21, 2013 72.39 72.40 71.58 71.69 221,491 -1.01(-1.39%)
Aug 20, 2013 72.14 73.06 71.86 72.70 177,728 +0.69(+0.96%)
Aug 19, 2013 72.73 73.26 71.83 72.01 315,835 -0.96(-1.32%)
Aug 16, 2013 72.70 73.31 72.44 72.97 209,964 -0.07(-0.09%)
Aug 15, 2013 73.99 75.00 72.24 73.04 299,469 -1.77(-2.36%)
Aug 14, 2013 75.92 75.92 74.41 74.81 173,011 -0.86(-1.14%)
Aug 13, 2013 75.71 75.98 74.94 75.67 121,243 -0.08(-0.10%)
Aug 12, 2013 75.06 75.94 74.91 75.75 268,348 +0.41(+0.54%)
Aug 09, 2013 74.87 75.73 74.68 75.34 380,890 +0.93(+1.25%)
Aug 08, 2013 74.94 75.38 74.19 74.41 394,578 -0.19(-0.26%)
Aug 07, 2013 75.08 75.08 74.26 74.60 401,365 -0.76(-1.00%)
Aug 06, 2013 75.30 75.62 74.95 75.36 224,182 -0.29(-0.38%)
Aug 05, 2013 75.49 75.92 74.83 75.65 375,885 +0.07(+0.09%)
Aug 02, 2013 75.72 76.12 74.92 75.58 321,199 -0.56(-0.74%)
Aug 01, 2013 75.54 76.48 75.19 76.14 691,529 +2.04(+2.75%)
Jul 31, 2013 73.54 77.58 73.54 74.11 685,149 +1.36(+1.87%)
Jul 30, 2013 72.63 73.34 72.36 72.75 348,789 +0.41(+0.56%)
Jul 29, 2013 72.64 73.10 72.22 72.34 234,003 -0.41(-0.56%)
Jul 26, 2013 72.60 73.16 72.50 72.75 206,057 -0.33(-0.45%)
Jul 25, 2013 72.41 73.33 72.38 73.08 286,050 +0.33(+0.45%)
Jul 24, 2013 73.48 73.48 72.47 72.75 261,922 -0.42(-0.57%)
Jul 23, 2013 72.92 73.33 72.74 73.17 392,409 +0.44(+0.60%)
Jul 22, 2013 72.64 73.35 72.73 72.73 300,723 -0.02(-0.03%)
Jul 19, 2013 72.72 73.15 72.66 72.75 334,065 +0.01(+0.01%)
Jul 18, 2013 72.47 73.11 72.36 72.74 406,847 +0.64(+0.89%)
Jul 17, 2013 72.07 72.17 71.47 72.10 371,521 +0.33(+0.46%)
Jul 16, 2013 71.62 72.10 71.34 71.77 607,740 +0.01(+0.01%)
Jul 15, 2013 72.43 72.69 71.73 71.76 427,452 -0.43(-0.59%)
Jul 12, 2013 72.25 72.44 71.93 72.19 361,750 -0.24(-0.33%)
Jul 11, 2013 73.29 73.37 72.33 72.43 385,718 +0.20(+0.28%)
Jul 10, 2013 72.02 72.55 71.35 72.23 431,545 +0.08(+0.11%)
Jul 09, 2013 71.94 72.62 71.57 72.15 444,853 +0.69(+0.96%)
Jul 08, 2013 71.85 72.28 71.34 71.46 331,568 -0.12(-0.16%)
Jul 05, 2013 70.67 71.58 69.98 71.58 196,278 +1.65(+2.36%)
Jul 03, 2013 69.74 70.19 69.46 69.93 295,212 -0.20(-0.29%)
Jul 02, 2013 70.32 70.83 69.60 70.13 459,583 -0.16(-0.23%)
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.