Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 86.78 87.92 86.34 87.68 1,071,666 +0.58(+0.66%)
Sep 27, 2013 87.69 87.94 87.02 87.10 710,354 -0.90(-1.02%)
Sep 26, 2013 87.81 88.17 87.20 88.00 612,442 +0.44(+0.50%)
Sep 25, 2013 87.52 87.82 87.33 87.57 690,510 +0.24(+0.27%)
Sep 24, 2013 87.47 87.74 87.10 87.33 753,840 -0.01(-0.01%)
Sep 23, 2013 87.27 87.90 86.79 87.33 876,770 +0.21(+0.24%)
Sep 20, 2013 87.81 88.16 87.12 87.12 2,032,775 -0.59(-0.68%)
Sep 19, 2013 87.93 88.29 87.30 87.72 844,345 -0.18(-0.20%)
Sep 18, 2013 85.57 88.19 85.23 87.89 1,320,235 +2.42(+2.84%)
Sep 17, 2013 86.07 86.11 85.20 85.47 1,025,319 -0.51(-0.60%)
Sep 16, 2013 85.88 86.41 85.33 85.99 769,558 +1.03(+1.21%)
Sep 13, 2013 85.08 85.12 84.36 84.96 773,026 -0.07(-0.08%)
Sep 12, 2013 85.09 85.18 84.23 85.03 897,431 -0.09(-0.10%)
Sep 11, 2013 84.36 85.35 84.03 85.12 990,588 +0.63(+0.74%)
Sep 10, 2013 83.26 84.51 83.26 84.49 1,075,086 +1.42(+1.71%)
Sep 09, 2013 82.16 83.09 82.16 83.07 698,781 +0.94(+1.14%)
Sep 06, 2013 82.58 82.81 81.59 82.13 1,045,158 -0.35(-0.42%)
Sep 05, 2013 82.74 83.14 82.37 82.48 847,125 -0.54(-0.65%)
Sep 04, 2013 81.94 83.18 81.91 83.02 1,424,692 +1.02(+1.24%)
Sep 03, 2013 81.96 82.37 81.44 82.00 1,284,449 +1.09(+1.35%)
Aug 30, 2013 81.39 81.69 80.70 80.91 1,095,212 -0.26(-0.32%)
Aug 29, 2013 80.44 81.60 80.15 81.17 898,193 +0.72(+0.89%)
Aug 28, 2013 80.41 80.79 80.13 80.45 751,211 +0.20(+0.25%)
Aug 27, 2013 81.19 81.38 80.21 80.24 804,728 -1.63(-1.99%)
Aug 26, 2013 81.33 82.48 81.29 81.87 1,029,651 +0.65(+0.80%)
Aug 23, 2013 81.18 81.36 80.46 81.23 600,936 +0.15(+0.19%)
Aug 22, 2013 80.27 81.23 79.87 81.08 625,143 +0.75(+0.94%)
Aug 21, 2013 80.22 81.09 79.93 80.32 804,338 +0.08(+0.10%)
Aug 20, 2013 80.74 80.86 80.16 80.24 1,119,349 -0.56(-0.69%)
Aug 19, 2013 80.78 81.61 80.73 80.80 803,997 -0.43(-0.52%)
Aug 16, 2013 81.43 81.64 80.90 81.23 1,060,871 -0.43(-0.53%)
Aug 15, 2013 81.80 81.98 80.82 81.66 1,414,216 -0.74(-0.89%)
Aug 14, 2013 82.61 82.92 82.17 82.40 735,142 -0.11(-0.13%)
Aug 13, 2013 82.20 82.75 81.78 82.50 518,478 +0.32(+0.39%)
Aug 12, 2013 82.28 82.72 81.78 82.18 815,720 -0.22(-0.27%)
Aug 09, 2013 82.46 83.26 82.02 82.41 1,036,943 -0.01(-0.01%)
Aug 08, 2013 82.90 83.18 82.39 82.41 725,597 -0.22(-0.27%)
Aug 07, 2013 82.66 82.89 81.88 82.64 955,295 -0.18(-0.21%)
Aug 06, 2013 81.92 82.95 81.85 82.81 862,550 +0.92(+1.12%)
Aug 05, 2013 82.83 82.83 81.48 81.89 803,177 -1.03(-1.24%)
Aug 02, 2013 83.16 83.16 82.17 82.92 853,915 -0.37(-0.45%)
Aug 01, 2013 82.25 83.40 82.22 83.29 1,421,826 +1.68(+2.06%)
Jul 31, 2013 83.25 84.11 81.55 81.61 1,687,877 -1.43(-1.72%)
Jul 30, 2013 81.87 84.03 81.86 83.03 1,344,303 +1.46(+1.79%)
Jul 29, 2013 82.26 82.47 81.03 81.57 1,426,492 -0.79(-0.96%)
Jul 26, 2013 82.46 82.63 81.60 82.36 1,020,999 -0.49(-0.59%)
Jul 25, 2013 82.81 83.07 82.46 82.85 1,439,103 -0.12(-0.15%)
Jul 24, 2013 84.14 84.14 82.86 82.97 1,330,840 -0.97(-1.15%)
Jul 23, 2013 83.85 84.31 83.41 83.94 1,625,471 +0.43(+0.52%)
Jul 22, 2013 82.63 83.57 82.72 83.50 1,434,071 +0.78(+0.94%)
Jul 19, 2013 82.04 82.79 81.72 82.72 1,941,413 +0.81(+0.99%)
Jul 18, 2013 81.26 81.94 81.11 81.91 896,773 +0.78(+0.96%)
Jul 17, 2013 81.05 81.32 80.72 81.13 1,071,372 +0.25(+0.31%)
Jul 16, 2013 80.45 80.96 80.38 80.88 1,461,442 +0.49(+0.61%)
Jul 15, 2013 79.89 80.44 79.67 80.39 855,384 +0.43(+0.53%)
Jul 12, 2013 79.56 79.97 79.22 79.97 932,577 +0.35(+0.43%)
Jul 11, 2013 79.10 79.66 79.10 79.62 1,264,500 +1.10(+1.40%)
Jul 10, 2013 78.14 78.76 77.88 78.53 921,239 +0.18(+0.23%)
Jul 09, 2013 77.42 78.36 76.93 78.35 983,715 +1.42(+1.84%)
Jul 08, 2013 76.92 77.41 76.75 76.93 683,690 +0.32(+0.42%)
Jul 05, 2013 76.55 76.74 75.80 76.61 662,423 +0.59(+0.78%)
Jul 03, 2013 76.21 76.44 75.89 76.02 985,886 -0.27(-0.35%)
Jul 02, 2013 76.02 76.78 75.90 76.28 1,533,686 -0.19(-0.24%)
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.