Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 83.21 83.27 82.39 82.47 461,357 -0.75(-0.91%)
May 30, 2013 83.32 83.37 83.18 83.23 187,991 +0.03(+0.04%)
May 29, 2013 83.55 83.62 83.18 83.20 372,725 -0.36(-0.43%)
May 28, 2013 84.36 84.36 83.55 83.56 381,413 -0.83(-0.98%)
May 24, 2013 84.32 84.40 84.24 84.39 148,474 -0.01(-0.01%)
May 23, 2013 84.46 84.56 84.23 84.39 155,734 +0.08(+0.10%)
May 22, 2013 84.46 84.62 84.23 84.31 194,915 -0.11(-0.13%)
May 21, 2013 84.56 84.67 84.36 84.42 182,383 -0.05(-0.05%)
May 20, 2013 84.57 84.69 84.45 84.46 185,792 -0.11(-0.13%)
May 17, 2013 84.68 84.70 84.51 84.57 174,877 -0.18(-0.22%)
May 16, 2013 84.55 84.81 84.54 84.75 246,617 +0.15(+0.18%)
May 15, 2013 84.56 84.72 84.56 84.60 205,825 +0.06(+0.07%)
May 13, 2013 84.40 84.62 84.31 84.54 186,216 +0.09(+0.11%)
May 10, 2013 84.91 84.96 84.43 84.45 234,149 -0.32(-0.38%)
May 09, 2013 84.81 84.92 84.76 84.77 188,603 -0.08(-0.09%)
May 08, 2013 84.87 85.07 84.81 84.84 323,091 +0.00(+0.00%)
May 07, 2013 84.85 84.98 84.81 84.84 185,976 -0.14(-0.17%)
May 06, 2013 85.15 85.15 84.94 84.99 174,226 -0.10(-0.12%)
May 03, 2013 85.20 85.25 84.97 85.09 175,508 -0.16(-0.19%)
May 02, 2013 85.17 85.28 85.11 85.25 221,165 +0.11(+0.13%)
May 01, 2013 85.16 85.22 85.08 85.14 317,838 +0.07(+0.08%)
Apr 30, 2013 84.93 85.10 84.93 85.07 175,741 +0.06(+0.07%)
Apr 29, 2013 85.01 85.03 84.85 85.01 211,425 +0.04(+0.04%)
Apr 26, 2013 84.93 84.98 84.86 84.97 213,628 +0.11(+0.13%)
Apr 25, 2013 84.72 84.90 84.71 84.86 222,325 +0.13(+0.15%)
Apr 24, 2013 84.71 84.86 84.69 84.73 537,638 -0.04(-0.04%)
Apr 23, 2013 84.76 84.84 84.69 84.77 84,754 +0.04(+0.04%)
Apr 22, 2013 84.80 84.80 84.66 84.73 167,440 -0.08(-0.09%)
Apr 19, 2013 84.66 84.80 84.65 84.80 194,282 -0.05(-0.06%)
Apr 18, 2013 84.79 84.88 84.73 84.86 281,289 +0.09(+0.11%)
Apr 17, 2013 84.56 84.80 84.48 84.77 194,781 +0.15(+0.18%)
Apr 16, 2013 84.58 84.68 84.42 84.61 188,829 +0.06(+0.07%)
Apr 15, 2013 84.58 84.70 84.44 84.55 183,186 -0.02(-0.02%)
Apr 12, 2013 84.43 84.57 84.33 84.57 171,881 +0.11(+0.13%)
Apr 11, 2013 84.22 84.55 84.20 84.46 186,569 +0.17(+0.20%)
Apr 10, 2013 84.40 84.50 84.17 84.30 164,399 -0.04(-0.05%)
Apr 09, 2013 84.49 84.54 84.33 84.33 297,131 -0.18(-0.22%)
Apr 08, 2013 84.40 84.55 84.24 84.52 303,400 +0.11(+0.14%)
Apr 05, 2013 84.28 84.42 84.18 84.40 375,195 +0.25(+0.30%)
Apr 04, 2013 84.11 84.20 83.98 84.15 258,648 +0.06(+0.07%)
Apr 03, 2013 84.07 84.12 83.87 84.09 129,153 +0.13(+0.15%)
Apr 02, 2013 83.74 84.01 83.60 83.96 529,797 +0.17(+0.21%)
Apr 01, 2013 83.74 83.80 83.48 83.79 609,695 +0.18(+0.22%)
Mar 28, 2013 83.55 83.69 83.47 83.60 345,212 +0.15(+0.18%)
Mar 27, 2013 83.33 83.47 83.30 83.45 259,872 +0.04(+0.05%)
Mar 26, 2013 83.38 83.45 83.32 83.41 154,259 +0.01(+0.01%)
Mar 25, 2013 83.44 83.57 83.37 83.41 292,250 -0.14(-0.17%)
Mar 22, 2013 83.26 83.55 83.25 83.55 382,682 +0.24(+0.28%)
Mar 21, 2013 83.51 83.59 83.29 83.32 337,644 -0.07(-0.08%)
Mar 20, 2013 83.43 83.59 83.32 83.38 944,017 -0.08(-0.10%)
Mar 19, 2013 83.35 83.53 83.25 83.47 260,874 +0.14(+0.16%)
Mar 18, 2013 83.43 83.56 83.28 83.33 550,286 +0.02(+0.02%)
Mar 15, 2013 83.22 83.37 83.21 83.32 316,602 +0.12(+0.15%)
Mar 14, 2013 83.34 83.45 83.17 83.19 268,456 -0.19(-0.23%)
Mar 13, 2013 83.52 83.69 83.33 83.38 303,369 -0.18(-0.22%)
Mar 12, 2013 83.54 83.63 83.42 83.57 337,340 +0.07(+0.08%)
Mar 11, 2013 83.69 84.04 83.49 83.50 348,830 -0.23(-0.27%)
Mar 08, 2013 84.07 84.08 83.68 83.73 312,268 -0.45(-0.53%)
Mar 07, 2013 84.39 84.43 84.16 84.17 185,511 -0.33(-0.40%)
Mar 06, 2013 84.64 84.78 84.43 84.51 362,065 -0.26(-0.31%)
Mar 05, 2013 84.79 84.83 84.63 84.77 213,056 -0.03(-0.03%)
Mar 04, 2013 84.83 84.83 84.72 84.80 150,256 -0.08(-0.10%)
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.