Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 86.49 87.33 85.14 86.52 371,416 +0.03(+0.03%)
Sep 27, 2013 87.03 87.58 86.44 86.49 0 -1.23(-1.40%)
Sep 26, 2013 86.63 88.40 86.63 87.72 286,618 +1.02(+1.18%)
Sep 25, 2013 86.13 87.25 85.70 86.70 0 +0.70(+0.81%)
Sep 24, 2013 86.20 87.11 85.41 86.00 0 +0.06(+0.07%)
Sep 23, 2013 85.70 86.57 84.92 85.94 429,566 -0.12(-0.14%)
Sep 20, 2013 86.55 87.01 85.61 86.06 0 -0.59(-0.68%)
Sep 19, 2013 87.76 87.99 86.62 86.65 0 -0.70(-0.80%)
Sep 18, 2013 87.82 88.20 86.88 87.35 0 -0.49(-0.56%)
Sep 17, 2013 88.03 88.19 87.19 87.84 0 -0.19(-0.22%)
Sep 16, 2013 88.15 88.95 87.39 88.03 0 +0.43(+0.49%)
Sep 13, 2013 88.30 88.57 86.96 87.60 0 -0.71(-0.80%)
Sep 12, 2013 87.90 88.55 87.34 88.31 0 +0.19(+0.22%)
Sep 11, 2013 87.53 88.30 86.81 88.12 0 +0.35(+0.40%)
Sep 10, 2013 86.71 87.95 85.90 87.77 523,120 +1.87(+2.17%)
Sep 09, 2013 85.36 86.36 84.46 85.90 0 +0.86(+1.02%)
Sep 06, 2013 85.15 85.49 83.55 85.04 0 -0.06(-0.07%)
Sep 05, 2013 84.13 85.35 84.13 85.10 166,932 +0.88(+1.05%)
Sep 04, 2013 86.64 86.64 82.82 84.22 286,102 +0.95(+1.15%)
Sep 03, 2013 85.12 86.00 81.82 83.26 0 -0.72(-0.86%)
Aug 30, 2013 84.30 84.97 83.38 83.98 0 -0.40(-0.47%)
Aug 29, 2013 83.74 85.61 83.62 84.38 0 +0.16(+0.19%)
Aug 28, 2013 83.85 84.89 83.27 84.22 115,499 +0.54(+0.65%)
Aug 27, 2013 85.41 86.68 83.67 83.68 198,326 -2.61(-3.02%)
Aug 26, 2013 86.09 87.21 86.05 86.29 101,099 +0.24(+0.28%)
Aug 23, 2013 86.84 86.90 85.66 86.05 0 -0.26(-0.30%)
Aug 22, 2013 84.92 86.69 84.92 86.31 0 +1.26(+1.48%)
Aug 21, 2013 85.03 86.07 85.03 85.05 0 -0.57(-0.67%)
Aug 20, 2013 85.57 86.47 84.91 85.62 233,126 +0.16(+0.19%)
Aug 19, 2013 86.05 86.30 85.37 85.46 131,294 -0.73(-0.85%)
Aug 16, 2013 86.56 87.15 86.10 86.19 0 -0.34(-0.39%)
Aug 15, 2013 87.32 87.63 86.41 86.53 186,182 -1.82(-2.06%)
Aug 14, 2013 88.41 89.00 88.11 88.35 113,737 -0.21(-0.24%)
Aug 13, 2013 88.87 88.88 87.62 88.56 250,600 +0.21(+0.24%)
Aug 12, 2013 87.59 89.24 87.59 88.35 175,240 +0.10(+0.11%)
Aug 09, 2013 88.13 88.78 87.32 88.25 142,003 +0.26(+0.30%)
Aug 08, 2013 87.82 88.25 86.59 87.99 160,797 +0.96(+1.10%)
Aug 07, 2013 87.31 87.85 86.00 87.03 251,160 -0.57(-0.65%)
Aug 06, 2013 89.16 89.71 87.21 87.60 429,036 -1.95(-2.18%)
Aug 05, 2013 88.97 89.57 88.57 89.55 406,932 +0.16(+0.18%)
Aug 02, 2013 88.33 89.50 87.19 89.39 393,623 +0.46(+0.52%)
Aug 01, 2013 81.00 89.60 80.87 88.93 1,058,144 +9.09(+11.39%)
Jul 31, 2013 78.34 80.30 77.59 79.84 0 +2.04(+2.62%)
Jul 30, 2013 78.46 78.80 77.54 77.80 0 -0.06(-0.08%)
Jul 29, 2013 78.14 78.92 77.78 77.86 0 -0.27(-0.35%)
Jul 26, 2013 78.49 79.40 77.50 78.13 0 -1.09(-1.38%)
Jul 25, 2013 79.91 80.74 78.75 79.22 0 -0.75(-0.94%)
Jul 24, 2013 79.65 80.14 79.65 79.97 0 +0.39(+0.49%)
Jul 23, 2013 79.55 79.74 79.25 79.58 0 +0.03(+0.04%)
Jul 22, 2013 79.21 79.63 78.91 79.55 0 +0.45(+0.57%)
Jul 19, 2013 78.75 79.27 78.45 79.10 0 -0.04(-0.05%)
Jul 18, 2013 79.22 79.60 78.98 79.14 0 +0.16(+0.20%)
Jul 17, 2013 79.00 79.23 78.63 78.98 169,877 -0.06(-0.08%)
Jul 16, 2013 79.09 79.44 78.59 79.04 0 -0.09(-0.11%)
Jul 15, 2013 82.48 82.48 78.46 79.13 0 +0.27(+0.34%)
Jul 12, 2013 78.58 79.13 78.36 78.86 0 +0.51(+0.65%)
Jul 11, 2013 76.20 78.59 76.20 78.35 0 +1.71(+2.23%)
Jul 10, 2013 75.66 76.68 75.51 76.64 0 +0.67(+0.88%)
Jul 09, 2013 74.92 75.99 74.95 75.97 0 +1.02(+1.36%)
Jul 08, 2013 74.83 75.52 74.38 74.95 0 +0.45(+0.60%)
Jul 05, 2013 73.50 74.52 72.76 74.50 0 +1.54(+2.11%)
Jul 03, 2013 72.51 73.47 72.42 72.96 0 +0.40(+0.55%)
Jul 02, 2013 73.57 74.16 72.19 72.56 0 -1.11(-1.51%)
Jul 01, 2013 73.63 73.99 72.48 73.67 0 +0.57(+0.78%)
Jun 28, 2013 74.05 74.05 72.71 73.10 571,901 -0.94(-1.27%)
Jun 27, 2013 72.72 74.17 72.51 74.04 0 +1.90(+2.63%)
Jun 26, 2013 72.40 72.90 72.06 72.14 0 +0.46(+0.64%)
Jun 25, 2013 71.88 71.95 70.66 71.68 0 +0.51(+0.72%)
Jun 24, 2013 71.84 71.84 70.76 71.17 0 -1.08(-1.49%)
Jun 21, 2013 73.10 73.56 71.54 72.25 374,763 -0.64(-0.88%)
Jun 20, 2013 74.42 74.94 72.80 72.89 0 -2.28(-3.03%)
Jun 19, 2013 76.74 76.80 75.12 75.17 0 -1.34(-1.75%)
Jun 18, 2013 76.07 77.13 75.86 76.51 0 +0.66(+0.87%)
Jun 17, 2013 74.13 76.33 73.86 75.85 0 +2.32(+3.16%)
Jun 14, 2013 73.74 74.39 73.51 73.53 0 -0.43(-0.58%)
Jun 13, 2013 72.41 74.25 72.13 73.96 236,297 +1.62(+2.24%)
Jun 12, 2013 73.46 73.48 72.33 72.34 366,846 -0.51(-0.70%)
Jun 11, 2013 73.44 73.76 72.50 72.85 567,176 -1.02(-1.38%)
Jun 10, 2013 74.75 75.02 73.63 73.87 0 -0.56(-0.75%)
Jun 07, 2013 74.52 74.98 74.01 74.43 0 +0.12(+0.16%)
Jun 06, 2013 72.61 74.35 72.35 74.31 0 +1.81(+2.50%)
Jun 05, 2013 73.07 73.34 72.07 72.50 0 -0.41(-0.56%)
Jun 04, 2013 73.76 74.27 72.81 72.91 0 -0.70(-0.95%)
Jun 03, 2013 74.87 74.87 72.98 73.61 288,238 -0.89(-1.19%)
May 31, 2013 74.60 75.60 74.39 74.50 371,528 -0.56(-0.75%)
May 30, 2013 74.65 75.26 74.07 75.06 0 +0.51(+0.68%)
May 29, 2013 74.57 74.97 74.18 74.55 295,129 -0.32(-0.43%)
May 28, 2013 74.71 75.61 74.28 74.87 289,160 +1.02(+1.38%)
May 24, 2013 73.18 74.67 72.44 73.85 0 +0.41(+0.56%)
May 23, 2013 72.33 73.54 72.18 73.44 0 +0.86(+1.18%)
May 22, 2013 75.25 75.62 72.29 72.58 0 -2.77(-3.68%)
May 21, 2013 75.70 75.95 75.29 75.35 0 -0.38(-0.50%)
May 20, 2013 76.15 76.39 75.63 75.73 0 -0.71(-0.93%)
May 17, 2013 76.08 76.68 75.93 76.44 0 +0.37(+0.49%)
May 16, 2013 75.91 76.78 75.83 76.07 365,407 +0.16(+0.21%)
May 15, 2013 75.98 77.31 75.86 75.91 0 +0.75(+1.00%)
May 13, 2013 75.61 75.90 75.00 75.16 0 -0.73(-0.96%)
May 10, 2013 75.33 76.26 75.12 75.89 0 +0.79(+1.05%)
May 09, 2013 75.61 75.62 74.73 75.10 0 -0.36(-0.48%)
May 08, 2013 74.46 75.46 74.34 75.46 0 +0.64(+0.86%)
May 07, 2013 74.65 75.13 74.33 74.82 0 +0.45(+0.61%)
May 06, 2013 74.75 74.75 74.11 74.37 0 -0.22(-0.29%)
May 03, 2013 74.31 75.59 74.31 74.59 0 +0.66(+0.89%)
May 02, 2013 73.00 76.93 72.50 73.93 0 -6.02(-7.53%)
May 01, 2013 80.55 81.52 79.86 79.95 0 -0.91(-1.13%)
Apr 30, 2013 78.67 80.90 78.23 80.86 566,460 +1.99(+2.52%)
Apr 29, 2013 77.85 79.31 77.46 78.87 188,411 +0.86(+1.10%)
Apr 26, 2013 78.30 78.30 77.84 78.01 220,340 -0.29(-0.37%)
Apr 25, 2013 77.97 78.88 77.67 78.30 160,881 +0.72(+0.93%)
Apr 24, 2013 76.79 77.74 76.70 77.58 0 +0.85(+1.11%)
Apr 23, 2013 75.38 77.09 75.26 76.73 273,896 +1.71(+2.28%)
Apr 22, 2013 74.78 75.33 74.35 75.02 451,694 +0.14(+0.19%)
Apr 19, 2013 75.02 75.65 73.75 74.88 365,294 -0.19(-0.25%)
Apr 18, 2013 77.24 77.24 75.04 75.07 298,626 -1.85(-2.41%)
Apr 17, 2013 77.67 77.67 75.67 76.92 369,091 -1.11(-1.42%)
Apr 16, 2013 77.09 78.06 76.44 78.03 160,060 +1.54(+2.01%)
Apr 15, 2013 77.63 78.36 76.11 76.49 287,622 -1.82(-2.32%)
Apr 12, 2013 77.84 78.45 76.98 78.31 184,739 +0.32(+0.41%)
Apr 11, 2013 79.14 79.14 77.90 77.99 296,527 -1.31(-1.65%)
Apr 10, 2013 76.86 79.46 76.64 79.30 405,385 +2.79(+3.65%)
Apr 09, 2013 76.73 76.77 75.79 76.51 138,759 -0.04(-0.05%)
Apr 08, 2013 76.38 76.58 75.69 76.55 115,287 +0.07(+0.09%)
Apr 05, 2013 76.24 76.56 75.83 76.48 177,503 -0.85(-1.10%)
Apr 04, 2013 77.92 78.19 77.08 77.33 293,541 -0.49(-0.63%)
Apr 03, 2013 79.60 79.81 77.51 77.82 387,508 -1.56(-1.97%)
Apr 02, 2013 79.75 79.93 78.96 79.38 190,715 -0.12(-0.15%)
Apr 01, 2013 81.10 81.34 79.07 79.50 291,170 -1.92(-2.36%)
Mar 28, 2013 80.00 81.55 78.69 81.42 403,140 +1.53(+1.92%)
Mar 27, 2013 79.06 79.94 78.38 79.89 225,744 +0.65(+0.82%)
Mar 26, 2013 78.98 79.64 78.75 79.24 206,060 +0.29(+0.37%)
Mar 25, 2013 79.66 79.89 78.39 78.95 233,396 -0.48(-0.60%)
Mar 22, 2013 79.20 79.60 78.97 79.43 263,444 +0.10(+0.13%)
Mar 21, 2013 79.06 79.54 78.78 79.33 312,547 -0.28(-0.35%)
Mar 20, 2013 79.80 79.97 78.80 79.61 341,886 +0.40(+0.50%)
Mar 19, 2013 80.10 80.46 78.37 79.21 349,416 -0.86(-1.07%)
Mar 18, 2013 79.70 80.75 79.37 80.07 447,723 -0.05(-0.06%)
Mar 15, 2013 80.68 80.92 79.52 80.12 1,592,394 -0.44(-0.55%)
Mar 14, 2013 80.00 81.31 79.97 80.56 423,117 +0.60(+0.75%)
Mar 13, 2013 79.72 80.10 79.29 79.96 266,376 +0.46(+0.58%)
Mar 12, 2013 79.88 79.91 79.18 79.50 302,692 -0.59(-0.74%)
Mar 11, 2013 79.65 80.10 79.35 80.09 342,343 +0.35(+0.44%)
Mar 08, 2013 79.28 79.78 78.76 79.74 225,497 +0.76(+0.96%)
Mar 07, 2013 78.54 79.07 78.30 78.98 237,266 +0.16(+0.20%)
Mar 06, 2013 78.73 78.85 78.28 78.82 285,029 +0.35(+0.45%)
Mar 05, 2013 77.33 78.79 77.29 78.47 370,265 +1.24(+1.61%)
Mar 04, 2013 76.65 77.29 76.24 77.23 310,211 +0.55(+0.72%)
Mar 01, 2013 76.12 76.85 75.18 76.68 635,308 +0.88(+1.16%)
Feb 28, 2013 76.22 77.00 75.30 75.80 626,383 +0.64(+0.85%)
Feb 27, 2013 74.14 76.05 73.62 75.16 456,500 +0.63(+0.85%)
Feb 26, 2013 75.54 76.11 74.50 74.53 432,553 -0.94(-1.25%)
Feb 25, 2013 76.52 77.17 75.45 75.47 405,590 -0.91(-1.19%)
Feb 22, 2013 75.90 76.38 75.31 76.38 210,687 +0.69(+0.91%)
Feb 21, 2013 76.23 76.48 75.60 75.69 390,462 -0.40(-0.53%)
Feb 20, 2013 76.40 76.99 76.08 76.09 312,828 -0.19(-0.25%)
Feb 19, 2013 75.80 76.69 75.35 76.28 222,335 +0.66(+0.87%)
Feb 15, 2013 75.24 76.05 75.24 75.62 177,574 +0.11(+0.15%)
Feb 14, 2013 75.58 75.88 75.34 75.51 139,296 -0.38(-0.50%)
Feb 13, 2013 75.96 75.96 74.98 75.89 239,695 +0.15(+0.20%)
Feb 12, 2013 74.89 76.07 74.51 75.74 199,336 +1.03(+1.38%)
Feb 11, 2013 74.43 75.00 74.15 74.71 88,425 +0.02(+0.03%)
Feb 08, 2013 74.72 74.95 74.23 74.69 130,863 +0.10(+0.13%)
Feb 07, 2013 74.30 74.69 73.60 74.59 136,202 +0.32(+0.43%)
Feb 06, 2013 74.29 74.94 73.32 74.27 281,405 +0.28(+0.38%)
Feb 04, 2013 73.98 74.78 73.62 73.99 137,909 -0.43(-0.58%)
Feb 01, 2013 73.99 74.54 73.65 74.42 265,975 +0.82(+1.11%)
Jan 31, 2013 73.31 74.27 73.12 73.60 203,207 -0.13(-0.18%)
Jan 30, 2013 74.06 74.47 73.59 73.73 226,717 -0.39(-0.53%)
Jan 29, 2013 73.90 74.14 73.17 74.12 148,320 +0.18(+0.24%)
Jan 28, 2013 73.41 74.02 73.41 73.94 175,804 +0.42(+0.57%)
Jan 25, 2013 73.00 73.54 72.89 73.52 207,434 +0.78(+1.07%)
Jan 24, 2013 72.50 73.24 72.41 72.74 293,420 +0.12(+0.17%)
Jan 23, 2013 72.49 73.19 72.49 72.62 229,764 -0.09(-0.12%)
Jan 22, 2013 72.93 73.08 72.03 72.71 210,218 -0.37(-0.51%)
Jan 18, 2013 73.45 74.00 72.62 73.08 134,663 -0.48(-0.65%)
Jan 17, 2013 72.98 74.03 72.98 73.56 268,671 +0.92(+1.27%)
Jan 16, 2013 72.77 73.07 72.58 72.64 187,784 -0.42(-0.57%)
Jan 15, 2013 72.55 73.37 71.97 73.06 170,843 +0.10(+0.14%)
Jan 14, 2013 72.59 73.36 72.26 72.96 187,299 +0.13(+0.18%)
Jan 11, 2013 72.25 73.00 72.18 72.83 251,965 +0.57(+0.79%)
Jan 10, 2013 72.31 72.71 71.49 72.26 192,668 +0.13(+0.18%)
Jan 09, 2013 71.12 72.13 71.12 72.13 242,300 +1.05(+1.48%)
Jan 08, 2013 70.25 71.29 70.25 71.08 267,527 +0.59(+0.84%)
Jan 07, 2013 70.09 70.60 69.98 70.49 225,033 -0.01(-0.01%)
Jan 04, 2013 69.79 70.88 69.47 70.50 286,619 +0.73(+1.05%)
Jan 03, 2013 69.84 70.50 69.57 69.77 254,053 -0.28(-0.40%)
Jan 02, 2013 69.02 70.05 67.22 70.05 345,572 +2.83(+4.21%)
Dec 31, 2012 67.03 67.78 66.89 67.22 260,587 +0.22(+0.33%)
Dec 28, 2012 67.18 67.90 66.61 67.00 223,546 -0.62(-0.92%)
Dec 27, 2012 67.65 68.30 66.79 67.62 231,793 -0.15(-0.22%)
Dec 26, 2012 68.89 69.27 67.77 67.77 258,414 -1.17(-1.70%)
Dec 24, 2012 68.51 69.05 67.78 68.94 82,698 +0.25(+0.36%)
Dec 21, 2012 68.07 69.23 67.75 68.69 1,115,621 -0.17(-0.25%)
Dec 20, 2012 68.63 69.00 68.22 68.86 362,118 +0.28(+0.41%)
Dec 19, 2012 69.10 69.25 68.58 68.58 403,408 -0.69(-1.00%)
Dec 18, 2012 67.91 69.49 67.91 69.27 389,042 +1.28(+1.88%)
Dec 17, 2012 67.15 68.02 66.31 67.99 229,799 +0.87(+1.30%)
Dec 14, 2012 66.51 67.51 66.17 67.12 437,303 +0.41(+0.61%)
Dec 13, 2012 67.97 68.01 66.64 66.71 234,426 -1.23(-1.81%)
Dec 12, 2012 68.13 68.60 67.79 67.94 356,213 -0.02(-0.03%)
Dec 11, 2012 66.41 68.31 66.41 67.96 536,157 +1.56(+2.35%)
Dec 10, 2012 66.29 66.43 66.06 66.40 360,127 +0.11(+0.17%)
Dec 07, 2012 66.39 66.45 65.54 66.29 276,011 +0.03(+0.05%)
Dec 06, 2012 66.20 66.66 65.95 66.26 220,770 +0.24(+0.36%)
Dec 05, 2012 66.16 66.60 65.39 66.02 398,161 +0.04(+0.06%)
Dec 04, 2012 66.13 66.43 65.17 65.98 403,907 -0.35(-0.53%)
Nov 30, 2012 66.08 66.44 65.80 66.33 425,098 +0.07(+0.11%)
Nov 29, 2012 65.99 66.52 65.53 66.26 477,002 +0.55(+0.84%)
Nov 28, 2012 65.75 65.85 64.71 65.71 493,891 -0.11(-0.17%)
Nov 27, 2012 66.77 66.88 65.62 65.82 513,899 -1.07(-1.60%)
Nov 26, 2012 67.02 67.20 66.71 66.89 352,843 -0.33(-0.49%)
Nov 23, 2012 67.24 67.88 67.00 67.22 227,830 +0.27(+0.40%)
Nov 21, 2012 67.21 67.73 66.70 66.95 334,923 -0.34(-0.51%)
Nov 20, 2012 67.61 67.88 67.08 67.29 313,593 -0.50(-0.74%)
Nov 19, 2012 67.94 68.44 66.97 67.79 655,395 +0.50(+0.74%)
Nov 16, 2012 67.25 67.90 66.93 67.29 329,962 +0.04(+0.06%)
Nov 15, 2012 67.29 67.38 66.43 67.25 274,405 -0.19(-0.28%)
Nov 14, 2012 68.11 68.47 67.34 67.44 271,941 -0.75(-1.10%)
Nov 13, 2012 67.20 68.55 67.11 68.19 257,927 +0.57(+0.84%)
Nov 12, 2012 67.65 68.00 67.23 67.62 221,057 +0.06(+0.09%)
Nov 09, 2012 67.25 68.43 67.20 67.56 214,226 +0.08(+0.12%)
Nov 08, 2012 68.08 68.58 67.45 67.48 421,217 -0.74(-1.08%)
Nov 07, 2012 69.32 70.06 68.21 68.22 756,503 -1.58(-2.26%)
Nov 06, 2012 68.72 70.05 68.62 69.80 357,018 +1.18(+1.72%)
Nov 05, 2012 67.56 68.70 66.79 68.62 296,329 +0.89(+1.31%)
Nov 02, 2012 67.37 68.56 66.64 67.73 414,041 +0.24(+0.36%)
Nov 01, 2012 68.75 69.32 63.22 67.49 1,473,168 -2.76(-3.93%)
Oct 31, 2012 69.20 70.89 68.72 70.25 424,038 +1.26(+1.83%)
Oct 26, 2012 69.20 68.99 68.99 68.99 112,200 -0.05(-0.07%)
Oct 25, 2012 69.62 69.77 68.57 69.04 134,036 -0.32(-0.46%)
Oct 24, 2012 69.29 69.79 68.63 69.36 202,987 +0.29(+0.42%)
Oct 23, 2012 68.57 69.18 67.17 69.07 324,642 +0.22(+0.32%)
Oct 19, 2012 70.38 70.70 68.68 68.85 266,245 -1.90(-2.69%)
Oct 18, 2012 71.60 71.65 70.71 70.75 248,408 -0.73(-1.02%)
Oct 17, 2012 71.10 71.80 70.74 71.48 360,120 +0.15(+0.21%)
Oct 16, 2012 70.65 71.71 70.43 71.33 180,400 +1.02(+1.45%)
Oct 15, 2012 69.74 70.36 69.10 70.31 162,646 +0.76(+1.09%)
Oct 12, 2012 69.30 69.78 68.79 69.55 200,088 +0.42(+0.61%)
Oct 11, 2012 69.83 70.21 68.67 69.13 217,400 -0.05(-0.07%)
Oct 10, 2012 69.64 69.74 68.79 69.18 197,423 -0.44(-0.63%)
Oct 09, 2012 70.99 70.99 69.30 69.62 319,791 -1.41(-1.99%)
Oct 08, 2012 71.50 72.32 70.75 71.03 321,896 -0.91(-1.26%)
Oct 05, 2012 72.50 73.30 71.53 71.94 223,790 -0.40(-0.55%)
Oct 04, 2012 72.34 72.36 71.43 72.34 283,683 +0.31(+0.43%)
Oct 03, 2012 72.41 72.51 71.72 72.03 267,113 -0.07(-0.10%)
Oct 02, 2012 72.20 72.81 71.31 72.10 264,725 +0.00(+0.00%)
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.