Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 86.45 86.66 85.60 85.98 421,124 -0.35(-0.41%)
Mar 27, 2013 84.41 86.40 84.31 86.33 452,406 +1.76(+2.08%)
Mar 26, 2013 84.80 84.96 83.78 84.57 328,836 +0.29(+0.34%)
Mar 25, 2013 85.04 85.13 83.97 84.28 475,080 -1.44(-1.68%)
Mar 22, 2013 85.66 86.40 85.15 85.72 403,819 +0.18(+0.21%)
Mar 21, 2013 83.44 86.10 83.43 85.54 903,238 +2.48(+2.99%)
Mar 20, 2013 83.32 83.48 82.82 83.06 432,252 +0.01(+0.01%)
Mar 19, 2013 83.22 83.79 82.49 83.05 443,773 +0.07(+0.08%)
Mar 18, 2013 83.74 84.14 82.57 82.98 434,571 +0.61(+0.74%)
Mar 15, 2013 83.76 84.05 82.00 82.37 716,129 -0.77(-0.93%)
Mar 14, 2013 82.64 83.32 82.29 83.14 515,701 +1.34(+1.64%)
Mar 13, 2013 83.19 83.34 81.63 81.80 489,249 -0.87(-1.05%)
Mar 12, 2013 82.68 83.89 82.40 82.67 594,475 +1.48(+1.82%)
Mar 11, 2013 81.18 81.55 80.56 81.19 400,929 +0.25(+0.31%)
Mar 08, 2013 80.54 81.90 79.51 80.94 1,111,632 -1.36(-1.65%)
Mar 07, 2013 83.66 84.62 82.18 82.30 770,956 -2.12(-2.51%)
Mar 06, 2013 81.19 84.44 80.86 84.42 1,311,834 +2.94(+3.61%)
Mar 05, 2013 82.06 82.84 81.37 81.48 604,172 +0.90(+1.12%)
Mar 04, 2013 81.43 81.72 80.26 80.58 512,073 -0.84(-1.03%)
Mar 01, 2013 81.88 82.50 81.30 81.42 566,197 -1.45(-1.75%)
Feb 28, 2013 83.12 83.72 82.55 82.87 456,547 -1.53(-1.81%)
Feb 27, 2013 85.13 85.86 84.23 84.40 488,732 -1.15(-1.34%)
Feb 26, 2013 83.43 86.58 82.88 85.55 938,344 +2.91(+3.52%)
Feb 25, 2013 82.43 82.97 81.54 82.64 653,577 +0.77(+0.94%)
Feb 22, 2013 82.68 82.85 81.31 81.87 487,257 -0.28(-0.34%)
Feb 21, 2013 81.51 83.68 81.31 82.15 612,830 -0.05(-0.06%)
Feb 20, 2013 84.44 84.70 82.04 82.20 768,512 -3.60(-4.19%)
Feb 19, 2013 85.87 86.35 85.13 85.80 492,262 -0.09(-0.10%)
Feb 15, 2013 86.46 87.16 85.84 85.89 699,605 -3.58(-4.00%)
Feb 14, 2013 89.85 90.50 89.34 89.47 433,200 -1.22(-1.35%)
Feb 13, 2013 90.44 91.74 90.26 90.69 595,626 -0.17(-0.19%)
Feb 12, 2013 90.22 90.95 89.65 90.86 684,971 -0.79(-0.86%)
Feb 11, 2013 92.56 92.56 90.84 91.65 484,751 -2.56(-2.72%)
Feb 08, 2013 95.11 95.54 94.05 94.21 394,995 -0.95(-1.00%)
Feb 07, 2013 95.28 96.45 94.94 95.16 450,961 -1.79(-1.85%)
Feb 06, 2013 96.65 97.26 96.31 96.95 329,908 -1.44(-1.46%)
Feb 04, 2013 99.43 100.78 98.18 98.39 910,214 +2.74(+2.86%)
Feb 01, 2013 95.85 96.19 94.78 95.65 426,326 +1.49(+1.58%)
Jan 31, 2013 95.40 95.41 93.95 94.16 400,898 -0.73(-0.77%)
Jan 30, 2013 96.10 96.35 94.74 94.89 730,750 -0.61(-0.64%)
Jan 29, 2013 95.01 95.89 94.89 95.50 613,805 +1.56(+1.66%)
Jan 28, 2013 94.86 95.66 93.63 93.94 456,377 -0.83(-0.88%)
Jan 25, 2013 96.04 96.36 94.20 94.77 497,969 -1.34(-1.39%)
Jan 24, 2013 96.90 97.53 95.80 96.11 499,185 -0.15(-0.16%)
Jan 23, 2013 97.52 97.64 96.19 96.26 472,201 -1.07(-1.10%)
Jan 22, 2013 92.58 97.34 92.28 97.33 780,251 +5.06(+5.48%)
Jan 18, 2013 93.26 93.28 91.91 92.27 361,516 -0.60(-0.65%)
Jan 17, 2013 93.29 93.39 92.42 92.87 479,461 -0.65(-0.70%)
Jan 16, 2013 94.31 94.65 93.25 93.52 312,593 -0.63(-0.67%)
Jan 15, 2013 93.85 95.12 93.53 94.15 480,907 +0.22(+0.23%)
Jan 14, 2013 94.74 94.84 93.78 93.93 287,939 -1.25(-1.31%)
Jan 11, 2013 94.85 95.41 93.91 95.18 377,109 -1.39(-1.44%)
Jan 10, 2013 95.21 96.89 95.21 96.57 541,390 +2.48(+2.64%)
Jan 09, 2013 93.58 94.24 93.32 94.09 382,301 +0.92(+0.99%)
Jan 08, 2013 94.10 94.20 92.22 93.17 709,614 -0.93(-0.99%)
Jan 07, 2013 94.35 94.92 93.92 94.10 485,742 -1.73(-1.81%)
Jan 04, 2013 96.15 96.48 95.07 95.83 687,898 -1.97(-2.01%)
Jan 03, 2013 100.34 101.15 97.45 97.80 341,135 -2.93(-2.91%)
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.