Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 82.45 83.02 81.20 81.52 1,037,250 -0.63(-0.77%)
Nov 27, 2013 83.20 83.89 80.00 82.15 1,970,419 -0.63(-0.76%)
Nov 26, 2013 79.75 84.08 79.20 82.78 4,434,022 +4.38(+5.59%)
Nov 25, 2013 83.13 84.49 78.21 78.40 6,666,958 -8.20(-9.47%)
Nov 22, 2013 85.00 88.62 84.48 86.60 3,505,955 +2.12(+2.51%)
Nov 21, 2013 83.63 84.98 81.34 84.48 1,878,624 +0.44(+0.52%)
Nov 20, 2013 85.23 86.87 83.31 84.04 1,314,025 -0.33(-0.39%)
Nov 19, 2013 85.15 87.15 83.13 84.37 2,300,109 +0.26(+0.31%)
Nov 18, 2013 89.28 92.64 83.76 84.11 3,740,861 -3.77(-4.29%)
Nov 15, 2013 88.71 89.41 87.02 87.88 1,770,214 -0.02(-0.02%)
Nov 14, 2013 88.12 89.09 85.10 87.90 2,577,862 +6.49(+7.97%)
Nov 12, 2013 83.25 84.63 80.80 81.41 1,587,432 -2.01(-2.41%)
Nov 11, 2013 79.85 83.59 79.35 83.42 2,620,914 +4.11(+5.18%)
Nov 08, 2013 79.08 79.99 77.30 79.31 3,690,997 +1.36(+1.74%)
Nov 07, 2013 84.45 84.45 76.45 77.95 4,279,708 -6.45(-7.64%)
Nov 06, 2013 89.15 89.69 83.01 84.40 2,907,848 -4.78(-5.36%)
Nov 05, 2013 89.02 89.50 87.50 89.18 2,255,087 -0.43(-0.48%)
Nov 04, 2013 87.56 89.68 87.25 89.61 2,527,076 +3.15(+3.64%)
Nov 01, 2013 82.88 88.45 82.88 86.46 3,729,408 +3.82(+4.62%)
Oct 31, 2013 83.99 84.96 81.01 82.64 1,859,044 -1.17(-1.40%)
Oct 30, 2013 86.41 88.00 82.64 83.81 2,797,632 +0.00(+0.00%)
Oct 29, 2013 82.59 84.47 79.10 83.81 3,016,904 +1.91(+2.33%)
Oct 28, 2013 84.49 85.71 76.88 81.90 5,975,492 -2.84(-3.35%)
Oct 25, 2013 89.45 90.74 83.95 84.74 3,627,325 -4.26(-4.79%)
Oct 24, 2013 88.04 91.09 85.80 89.00 3,661,207 +1.44(+1.64%)
Oct 23, 2013 87.75 88.87 85.00 87.56 2,206,552 -1.78(-1.99%)
Oct 22, 2013 93.74 94.98 85.46 89.34 3,284,220 -2.93(-3.18%)
Oct 21, 2013 95.88 96.74 91.92 92.27 3,410,041 -2.40(-2.54%)
Oct 18, 2013 89.42 94.79 88.62 94.67 4,429,631 +7.06(+8.06%)
Oct 17, 2013 87.21 89.10 86.61 87.61 2,331,850 +0.58(+0.67%)
Oct 16, 2013 86.86 87.48 85.66 87.03 1,740,468 +1.49(+1.74%)
Oct 15, 2013 83.23 87.90 82.00 85.54 3,770,445 +2.47(+2.97%)
Oct 14, 2013 80.83 83.98 80.61 83.07 2,239,812 +0.15(+0.18%)
Oct 11, 2013 81.66 83.36 80.67 82.92 2,265,167 +0.65(+0.79%)
Oct 10, 2013 81.10 83.80 80.07 82.27 3,061,219 +3.42(+4.34%)
Oct 09, 2013 77.58 79.85 75.02 78.85 3,944,297 +1.61(+2.08%)
Oct 08, 2013 83.36 84.90 77.00 77.24 4,399,655 -5.83(-7.02%)
Oct 07, 2013 85.20 85.58 82.77 83.07 2,298,827 -3.10(-3.60%)
Oct 04, 2013 85.26 87.29 83.41 86.17 2,011,938 +0.88(+1.03%)
Oct 03, 2013 86.51 88.64 84.01 85.29 2,429,578 -0.62(-0.72%)
Oct 02, 2013 85.81 89.21 85.54 85.91 2,352,122 -0.76(-0.88%)
Oct 01, 2013 82.89 86.67 82.79 86.67 1,880,613 +2.74(+3.26%)
Sep 27, 2013 87.01 87.76 83.56 83.93 3,394,451 -4.20(-4.77%)
Sep 26, 2013 87.30 88.50 86.34 88.13 2,144,042 +1.17(+1.35%)
Sep 25, 2013 87.22 88.82 86.49 86.96 1,914,509 -0.26(-0.30%)
Sep 24, 2013 86.19 89.35 84.58 87.22 2,532,886 +0.07(+0.08%)
Sep 23, 2013 88.00 88.12 83.81 87.15 3,031,292 -0.88(-1.00%)
Sep 20, 2013 90.61 91.00 87.10 88.03 2,267,060 -1.94(-2.16%)
Sep 19, 2013 87.41 90.00 87.08 89.97 3,717,377 +4.03(+4.69%)
Sep 18, 2013 84.96 86.50 83.83 85.94 2,427,760 +1.43(+1.69%)
Sep 17, 2013 82.94 84.97 81.01 84.51 2,989,879 +1.58(+1.91%)
Sep 16, 2013 82.39 85.92 82.05 82.93 5,814,400 -4.93(-5.61%)
Sep 13, 2013 90.52 90.60 86.79 87.86 2,633,889 -2.31(-2.56%)
Sep 12, 2013 92.22 92.50 87.55 90.17 3,531,221 -0.68(-0.75%)
Sep 11, 2013 89.51 94.90 89.00 90.85 4,147,566 +1.08(+1.20%)
Sep 10, 2013 86.63 89.80 86.25 89.77 2,830,957 +4.21(+4.92%)
Sep 09, 2013 84.54 85.91 83.54 85.56 2,587,790 +2.48(+2.99%)
Sep 06, 2013 85.01 85.14 82.50 83.08 2,053,168 -1.12(-1.33%)
Sep 05, 2013 82.20 85.58 82.00 84.20 3,112,843 +2.41(+2.95%)
Sep 04, 2013 82.12 82.99 80.20 81.79 2,306,597 +0.24(+0.29%)
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.