Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 84.24 84.31 83.42 83.50 455,671 -0.76(-0.91%)
May 30, 2013 84.36 84.41 84.22 84.27 185,674 +0.03(+0.04%)
May 29, 2013 84.59 84.66 84.22 84.24 368,131 -0.36(-0.43%)
May 28, 2013 85.41 85.42 84.60 84.60 376,712 -0.84(-0.98%)
May 24, 2013 85.37 85.46 85.29 85.44 146,644 -0.01(-0.01%)
May 23, 2013 85.51 85.61 85.29 85.45 153,814 +0.08(+0.10%)
May 22, 2013 85.52 85.67 85.29 85.36 192,512 -0.11(-0.13%)
May 21, 2013 85.62 85.73 85.41 85.47 180,135 -0.05(-0.05%)
May 20, 2013 85.63 85.75 85.50 85.52 183,503 -0.11(-0.13%)
May 17, 2013 85.73 85.76 85.56 85.63 172,721 -0.19(-0.22%)
May 16, 2013 85.60 85.86 85.59 85.81 243,578 +0.15(+0.18%)
May 15, 2013 85.61 85.77 85.61 85.66 203,288 +0.06(+0.07%)
May 13, 2013 85.46 85.67 85.36 85.59 183,921 +0.09(+0.11%)
May 10, 2013 85.97 86.02 85.49 85.50 231,264 -0.32(-0.38%)
May 09, 2013 85.86 85.98 85.82 85.83 186,279 -0.08(-0.09%)
May 08, 2013 85.93 86.13 85.87 85.90 319,110 +0.00(+0.00%)
May 07, 2013 85.91 86.04 85.87 85.90 183,684 -0.15(-0.17%)
May 06, 2013 86.21 86.21 86.00 86.05 172,079 -0.10(-0.12%)
May 03, 2013 86.27 86.31 86.03 86.15 173,345 -0.16(-0.19%)
May 02, 2013 86.24 86.34 86.17 86.31 218,439 +0.11(+0.13%)
May 01, 2013 86.23 86.28 86.14 86.20 313,920 +0.07(+0.08%)
Apr 30, 2013 85.99 86.16 85.99 86.13 173,575 +0.06(+0.07%)
Apr 29, 2013 86.07 86.09 85.91 86.07 208,818 +0.04(+0.04%)
Apr 26, 2013 85.99 86.04 85.92 86.03 210,995 +0.12(+0.13%)
Apr 25, 2013 85.78 85.96 85.77 85.92 219,585 +0.13(+0.15%)
Apr 24, 2013 85.76 85.92 85.75 85.79 531,011 -0.04(-0.04%)
Apr 23, 2013 85.82 85.90 85.75 85.82 83,710 +0.04(+0.04%)
Apr 22, 2013 85.86 85.86 85.72 85.79 165,376 -0.08(-0.09%)
Apr 19, 2013 85.72 85.86 85.70 85.86 191,887 -0.05(-0.06%)
Apr 18, 2013 85.85 85.94 85.79 85.92 277,822 +0.09(+0.11%)
Apr 17, 2013 85.62 85.86 85.53 85.82 192,380 +0.15(+0.18%)
Apr 16, 2013 85.63 85.73 85.48 85.67 186,501 +0.06(+0.07%)
Apr 15, 2013 85.63 85.76 85.49 85.61 180,928 -0.02(-0.02%)
Apr 12, 2013 85.49 85.62 85.38 85.62 169,762 +0.11(+0.13%)
Apr 11, 2013 85.27 85.60 85.25 85.52 184,269 +0.17(+0.20%)
Apr 10, 2013 85.46 85.56 85.22 85.35 162,372 -0.04(-0.05%)
Apr 09, 2013 85.54 85.59 85.39 85.39 293,469 -0.18(-0.22%)
Apr 08, 2013 85.46 85.61 85.29 85.57 299,660 +0.12(+0.14%)
Apr 05, 2013 85.33 85.47 85.23 85.46 370,570 +0.25(+0.30%)
Apr 04, 2013 85.16 85.25 85.03 85.20 255,459 +0.06(+0.07%)
Apr 03, 2013 85.12 85.17 84.92 85.14 127,561 +0.13(+0.15%)
Apr 02, 2013 84.79 85.05 84.65 85.01 523,266 +0.18(+0.21%)
Apr 01, 2013 84.79 84.85 84.52 84.83 602,179 +0.18(+0.22%)
Mar 28, 2013 84.59 84.73 84.51 84.65 340,958 +0.15(+0.18%)
Mar 27, 2013 84.37 84.52 84.34 84.49 256,670 +0.04(+0.05%)
Mar 26, 2013 84.42 84.49 84.36 84.45 152,358 +0.01(+0.01%)
Mar 25, 2013 84.49 84.62 84.41 84.45 288,648 -0.15(-0.17%)
Mar 22, 2013 84.30 84.59 84.29 84.59 377,966 +0.24(+0.28%)
Mar 21, 2013 84.55 84.63 84.32 84.36 333,483 -0.07(-0.08%)
Mar 20, 2013 84.47 84.63 84.36 84.42 932,383 -0.08(-0.10%)
Mar 19, 2013 84.39 84.57 84.29 84.51 257,659 +0.14(+0.16%)
Mar 18, 2013 84.47 84.60 84.32 84.37 543,504 +0.02(+0.02%)
Mar 15, 2013 84.26 84.41 84.25 84.36 312,700 +0.12(+0.15%)
Mar 14, 2013 84.38 84.49 84.21 84.23 265,148 -0.19(-0.23%)
Mar 13, 2013 84.56 84.73 84.37 84.42 299,630 -0.18(-0.22%)
Mar 12, 2013 84.59 84.67 84.46 84.61 333,182 +0.07(+0.08%)
Mar 11, 2013 84.73 85.09 84.53 84.54 344,532 -0.23(-0.27%)
Mar 08, 2013 85.12 85.12 84.72 84.77 308,420 -0.45(-0.53%)
Mar 07, 2013 85.45 85.48 85.21 85.22 183,225 -0.34(-0.40%)
Mar 06, 2013 85.70 85.83 85.48 85.56 357,603 -0.26(-0.31%)
Mar 05, 2013 85.85 85.89 85.68 85.82 210,431 -0.03(-0.03%)
Mar 04, 2013 85.89 85.89 85.77 85.85 148,404 -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.