Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 91.73 92.76 91.51 92.72 101,416 +0.99(+1.08%)
Mar 27, 2013 90.91 91.92 90.67 91.73 72,242 +0.32(+0.35%)
Mar 26, 2013 91.77 92.10 91.14 91.41 133,230 +0.05(+0.05%)
Mar 25, 2013 91.11 91.68 90.73 91.36 116,771 +0.24(+0.26%)
Mar 22, 2013 90.87 91.21 90.23 91.12 117,617 +0.33(+0.36%)
Mar 21, 2013 91.16 91.78 90.72 90.79 238,723 -0.59(-0.65%)
Mar 20, 2013 90.61 91.51 90.28 91.38 195,277 +1.18(+1.31%)
Mar 19, 2013 89.29 90.51 89.25 90.20 159,880 +0.85(+0.95%)
Mar 18, 2013 88.40 89.48 88.23 89.35 223,788 +0.50(+0.56%)
Mar 15, 2013 89.26 89.43 88.52 88.85 344,122 -0.47(-0.53%)
Mar 14, 2013 89.02 89.36 88.72 89.32 168,002 +0.28(+0.31%)
Mar 13, 2013 88.44 89.19 88.31 89.04 95,477 +0.86(+0.98%)
Mar 12, 2013 88.17 88.66 87.85 88.18 107,199 +0.13(+0.15%)
Mar 11, 2013 88.12 88.49 87.46 88.05 121,945 -0.07(-0.08%)
Mar 08, 2013 88.92 88.94 87.75 88.12 119,516 -0.01(-0.01%)
Mar 07, 2013 87.43 88.55 87.40 88.13 207,802 +0.67(+0.77%)
Mar 06, 2013 88.03 88.24 87.06 87.46 286,075 -0.63(-0.72%)
Mar 05, 2013 87.71 88.21 87.05 88.09 191,219 +0.83(+0.95%)
Mar 04, 2013 87.33 87.55 86.49 87.26 235,886 -0.19(-0.22%)
Mar 01, 2013 87.69 88.23 87.10 87.45 329,319 -0.36(-0.41%)
Feb 28, 2013 87.55 88.44 87.53 87.81 278,098 -0.02(-0.02%)
Feb 27, 2013 87.75 88.14 86.18 87.83 183,602 -0.35(-0.40%)
Feb 26, 2013 86.88 88.31 86.19 88.18 167,051 +0.15(+0.17%)
Feb 22, 2013 87.86 88.32 87.83 88.03 173,530 +0.16(+0.18%)
Feb 21, 2013 87.24 88.33 87.00 87.87 317,534 +0.42(+0.48%)
Feb 20, 2013 87.93 88.14 87.26 87.45 214,830 -0.28(-0.32%)
Feb 19, 2013 86.54 87.89 86.16 87.73 212,567 +1.40(+1.62%)
Feb 15, 2013 86.68 86.68 85.84 86.33 246,445 -0.34(-0.39%)
Feb 14, 2013 87.00 87.99 85.93 86.67 254,867 -0.64(-0.73%)
Feb 13, 2013 87.13 87.70 86.48 87.31 260,994 +0.18(+0.21%)
Feb 12, 2013 87.07 87.59 86.47 87.13 285,254 -0.08(-0.09%)
Feb 11, 2013 86.84 87.54 86.46 87.21 274,021 +0.49(+0.57%)
Feb 08, 2013 84.97 87.31 84.97 86.72 277,663 +1.62(+1.90%)
Feb 07, 2013 85.70 85.86 84.68 85.10 261,571 -0.16(-0.19%)
Feb 06, 2013 85.29 85.50 84.76 85.26 182,299 +0.36(+0.42%)
Feb 04, 2013 85.41 85.83 84.84 84.90 213,240 -0.92(-1.07%)
Feb 01, 2013 85.22 86.17 85.22 85.82 139,925 +0.99(+1.17%)
Jan 31, 2013 84.61 85.01 84.04 84.83 215,389 +0.61(+0.72%)
Jan 30, 2013 83.20 84.60 82.13 84.22 282,070 +0.59(+0.71%)
Jan 29, 2013 83.27 83.85 83.27 83.63 118,838 +0.28(+0.34%)
Jan 28, 2013 83.61 83.79 82.73 83.35 84,807 -0.26(-0.31%)
Jan 25, 2013 84.15 84.33 83.24 83.61 148,232 -0.42(-0.50%)
Jan 24, 2013 83.40 84.03 83.17 84.03 151,431 +0.61(+0.73%)
Jan 23, 2013 83.24 83.95 82.81 83.42 141,302 +0.07(+0.08%)
Jan 22, 2013 81.29 83.92 81.27 83.35 204,506 +2.31(+2.85%)
Jan 18, 2013 80.90 81.12 80.57 81.04 139,195 +0.19(+0.24%)
Jan 17, 2013 81.56 82.03 80.85 80.85 127,166 -0.60(-0.74%)
Jan 16, 2013 82.52 82.68 81.45 81.45 148,241 -1.18(-1.43%)
Jan 15, 2013 81.34 82.65 81.34 82.63 142,901 +0.91(+1.11%)
Jan 14, 2013 81.58 82.04 81.20 81.72 108,823 +0.02(+0.02%)
Jan 11, 2013 81.84 81.95 81.39 81.70 143,377 +0.00(+0.00%)
Jan 10, 2013 81.48 81.96 81.24 81.70 130,268 +0.46(+0.57%)
Jan 09, 2013 80.50 81.31 80.13 81.24 131,370 +0.98(+1.22%)
Jan 08, 2013 79.59 80.78 79.54 80.26 211,559 +0.69(+0.87%)
Jan 07, 2013 80.10 80.74 79.53 79.57 213,141 -0.83(-1.03%)
Jan 04, 2013 79.96 80.63 79.79 80.40 172,046 +0.71(+0.89%)
Jan 03, 2013 79.95 80.62 79.21 79.69 291,671 -0.22(-0.28%)
Jan 02, 2013 79.79 79.92 78.80 79.91 194,900 +1.11(+1.41%)
Dec 31, 2012 77.47 78.81 77.14 78.80 145,933 +0.98(+1.26%)
Dec 28, 2012 77.69 78.38 77.69 77.82 68,672 -0.21(-0.27%)
Dec 27, 2012 78.58 78.95 77.19 78.03 166,629 -0.69(-0.88%)
Dec 26, 2012 79.17 79.29 78.39 78.72 101,707 -0.67(-0.84%)
Dec 24, 2012 78.19 79.55 77.66 79.39 69,685 +1.04(+1.33%)
Dec 21, 2012 80.04 80.38 78.00 78.35 289,786 -2.42(-3.00%)
Dec 20, 2012 80.13 81.16 79.95 80.77 143,123 +0.44(+0.55%)
Dec 19, 2012 79.05 80.71 78.92 80.33 438,510 +1.67(+2.12%)
Dec 18, 2012 79.02 79.31 77.89 78.66 323,098 -0.48(-0.61%)
Dec 17, 2012 80.17 80.17 78.47 79.14 547,523 -0.11(-0.14%)
Dec 14, 2012 78.76 79.83 78.70 79.25 343,527 -0.37(-0.46%)
Dec 13, 2012 80.20 80.66 79.56 79.62 95,529 -0.93(-1.15%)
Dec 12, 2012 81.31 81.44 80.40 80.55 105,975 -0.47(-0.58%)
Dec 11, 2012 82.18 82.39 80.88 81.02 129,266 -1.10(-1.34%)
Dec 10, 2012 81.82 82.49 81.82 82.12 151,885 +0.14(+0.17%)
Dec 07, 2012 81.25 82.09 81.25 81.98 162,945 +0.81(+1.00%)
Dec 06, 2012 80.80 81.56 80.79 81.17 240,393 +0.19(+0.23%)
Dec 05, 2012 80.97 81.56 80.72 80.98 193,781 +0.12(+0.15%)
Dec 04, 2012 81.61 81.61 80.69 80.86 132,207 -0.31(-0.38%)
Nov 30, 2012 80.58 81.57 80.54 81.17 214,752 +0.80(+1.00%)
Nov 29, 2012 81.01 81.17 80.30 80.37 83,811 -0.35(-0.43%)
Nov 28, 2012 80.04 81.38 80.04 80.72 113,184 +0.40(+0.50%)
Nov 27, 2012 79.98 81.03 79.79 80.32 87,895 +0.43(+0.54%)
Nov 26, 2012 79.93 80.60 79.18 79.89 92,093 -0.22(-0.27%)
Nov 23, 2012 80.03 80.11 79.28 80.11 24,651 +0.48(+0.60%)
Nov 21, 2012 79.20 79.74 78.28 79.63 136,362 +0.14(+0.18%)
Nov 20, 2012 78.49 79.57 78.42 79.49 181,590 +0.81(+1.03%)
Nov 19, 2012 78.20 78.96 77.89 78.68 182,528 +0.57(+0.73%)
Nov 16, 2012 76.89 78.25 76.12 78.11 216,175 +1.13(+1.47%)
Nov 15, 2012 78.54 79.03 76.31 76.98 350,839 -1.52(-1.94%)
Nov 14, 2012 78.73 79.45 78.24 78.50 285,000 +0.08(+0.10%)
Nov 13, 2012 78.31 79.55 78.16 78.42 144,218 -0.03(-0.04%)
Nov 12, 2012 78.89 78.97 78.22 78.45 111,911 -0.29(-0.37%)
Nov 09, 2012 79.30 79.30 78.32 78.74 100,454 -0.53(-0.67%)
Nov 08, 2012 78.99 79.78 78.05 79.27 153,556 +0.31(+0.39%)
Nov 07, 2012 79.70 79.89 78.35 78.96 124,769 -1.52(-1.89%)
Nov 06, 2012 78.87 80.71 78.87 80.48 168,791 +1.45(+1.83%)
Nov 05, 2012 79.48 79.72 78.15 79.03 153,821 -0.54(-0.68%)
Nov 02, 2012 80.80 80.81 76.36 79.57 499,077 -1.43(-1.77%)
Nov 01, 2012 81.80 84.17 79.17 81.00 339,717 +0.70(+0.87%)
Oct 31, 2012 81.50 81.74 79.95 80.30 239,818 -1.19(-1.46%)
Oct 26, 2012 82.31 81.49 81.49 81.49 483,000 -1.05(-1.27%)
Oct 25, 2012 81.64 82.78 81.39 82.54 166,602 +1.20(+1.48%)
Oct 24, 2012 81.12 81.50 81.10 81.34 209,947 +0.27(+0.33%)
Oct 23, 2012 81.14 81.35 80.80 81.07 153,589 -0.51(-0.63%)
Oct 19, 2012 82.66 82.66 81.33 81.58 118,179 -1.05(-1.27%)
Oct 18, 2012 81.21 82.98 81.21 82.63 167,373 +1.24(+1.52%)
Oct 17, 2012 81.89 82.06 81.23 81.39 136,481 -0.42(-0.51%)
Oct 16, 2012 80.83 81.86 80.83 81.81 149,431 +1.02(+1.26%)
Oct 15, 2012 80.00 80.86 79.70 80.79 130,390 +1.03(+1.29%)
Oct 12, 2012 79.62 80.17 79.62 79.76 169,402 -0.20(-0.25%)
Oct 11, 2012 80.29 80.56 79.95 79.96 139,296 +0.04(+0.05%)
Oct 10, 2012 79.86 80.31 79.55 79.92 230,407 +0.18(+0.23%)
Oct 09, 2012 80.73 81.17 79.70 79.74 141,141 -0.98(-1.21%)
Oct 08, 2012 79.07 80.77 78.97 80.72 205,497 +1.57(+1.98%)
Oct 05, 2012 79.01 79.19 78.72 79.15 175,238 +0.05(+0.06%)
Oct 04, 2012 78.25 79.37 78.25 79.10 253,426 +0.50(+0.64%)
Oct 03, 2012 78.91 79.43 78.28 78.60 267,811 -0.16(-0.20%)
Oct 02, 2012 77.67 78.80 77.61 78.76 272,563 +1.34(+1.73%)
Oct 01, 2012 77.82 77.82 76.51 77.42 233,469 +0.17(+0.22%)
Sep 28, 2012 76.47 77.31 76.45 77.25 138,482 +0.24(+0.31%)
Sep 27, 2012 76.81 77.17 76.13 77.01 100,803 +0.52(+0.68%)
Sep 26, 2012 76.62 76.92 76.12 76.49 115,468 -0.13(-0.17%)
Sep 25, 2012 78.11 78.35 76.53 76.62 151,492 -0.92(-1.19%)
Sep 24, 2012 78.84 78.89 77.33 77.54 150,343 -0.76(-0.97%)
Sep 21, 2012 79.04 79.04 78.17 78.30 140,107 -0.48(-0.61%)
Sep 20, 2012 78.24 78.99 78.08 78.78 209,508 +0.18(+0.23%)
Sep 19, 2012 78.60 79.06 78.31 78.60 146,147 +0.35(+0.45%)
Sep 18, 2012 78.34 78.54 77.69 78.25 144,715 -0.45(-0.57%)
Sep 17, 2012 78.75 79.12 78.32 78.70 119,215 -0.59(-0.74%)
Sep 14, 2012 78.03 79.38 78.03 79.29 175,276 +0.72(+0.92%)
Sep 13, 2012 78.20 78.75 77.89 78.57 171,666 +0.22(+0.28%)
Sep 12, 2012 78.74 78.87 78.13 78.35 162,823 +0.05(+0.06%)
Sep 11, 2012 77.53 78.48 77.53 78.30 212,491 +0.30(+0.38%)
Sep 10, 2012 77.57 78.18 77.47 78.00 151,266 +0.05(+0.06%)
Sep 07, 2012 78.33 78.64 77.74 77.95 103,688 -0.45(-0.57%)
Sep 06, 2012 77.81 79.06 77.81 78.40 209,870 +0.49(+0.63%)
Sep 05, 2012 79.43 79.54 77.87 77.91 207,027 -1.84(-2.31%)
Sep 04, 2012 78.56 79.93 78.38 79.75 169,707 +1.22(+1.55%)
Aug 31, 2012 78.45 78.87 78.30 78.53 106,842 +0.18(+0.23%)
Aug 30, 2012 78.00 78.49 77.74 78.35 106,484 -0.10(-0.13%)
Aug 29, 2012 77.33 78.77 77.33 78.45 222,149 +1.25(+1.62%)
Aug 27, 2012 77.36 77.80 77.10 77.20 84,746 -0.13(-0.17%)
Aug 24, 2012 77.01 77.77 76.56 77.33 111,761 +0.15(+0.19%)
Aug 23, 2012 77.67 77.90 77.07 77.18 116,687 -0.42(-0.54%)
Aug 22, 2012 78.04 78.15 77.50 77.60 84,074 -0.63(-0.81%)
Aug 21, 2012 78.87 78.87 78.05 78.23 132,260 -0.63(-0.80%)
Aug 20, 2012 78.34 78.92 78.03 78.86 80,189 +0.52(+0.66%)
Aug 17, 2012 77.94 78.77 77.87 78.34 175,228 +0.26(+0.33%)
Aug 16, 2012 78.14 78.58 77.65 78.08 238,745 -0.41(-0.52%)
Aug 15, 2012 77.73 78.66 77.46 78.49 148,412 +0.87(+1.12%)
Aug 14, 2012 77.87 78.79 77.46 77.62 179,674 -0.33(-0.42%)
Aug 13, 2012 78.31 78.46 77.57 77.95 104,546 -0.29(-0.37%)
Aug 10, 2012 78.92 79.17 77.88 78.24 170,334 -1.06(-1.34%)
Aug 09, 2012 79.01 79.79 79.01 79.30 142,158 -0.16(-0.20%)
Aug 08, 2012 76.05 79.76 74.32 79.46 242,056 +0.47(+0.60%)
Aug 07, 2012 79.25 79.84 78.48 78.99 200,891 -0.12(-0.15%)
Aug 06, 2012 79.72 80.10 79.11 79.11 142,316 -0.35(-0.44%)
Aug 03, 2012 79.87 79.99 79.33 79.46 149,582 +0.62(+0.79%)
Aug 02, 2012 77.25 78.88 77.25 78.84 252,039 +1.39(+1.79%)
Aug 01, 2012 77.73 79.09 77.02 77.45 460,482 +2.02(+2.68%)
Jul 31, 2012 76.24 76.39 75.30 75.43 237,846 -0.49(-0.65%)
Jul 30, 2012 75.88 76.02 75.24 75.92 292,292 +0.26(+0.34%)
Jul 27, 2012 75.65 76.19 75.15 75.66 288,336 +0.32(+0.42%)
Jul 26, 2012 75.91 76.06 75.06 75.34 201,129 +0.06(+0.08%)
Jul 25, 2012 75.40 75.80 74.94 75.28 348,270 +0.15(+0.20%)
Jul 24, 2012 76.98 77.13 74.92 75.13 288,687 -1.72(-2.24%)
Jul 23, 2012 77.07 77.07 76.50 76.85 120,973 -0.93(-1.20%)
Jul 20, 2012 78.17 78.19 77.25 77.78 189,228 -0.54(-0.69%)
Jul 19, 2012 79.66 79.97 78.15 78.32 166,566 -0.97(-1.22%)
Jul 18, 2012 79.32 79.72 78.50 79.29 211,774 -0.69(-0.86%)
Jul 17, 2012 79.88 79.98 78.74 79.98 167,608 +0.72(+0.91%)
Jul 16, 2012 78.81 79.43 78.81 79.26 107,344 +0.24(+0.30%)
Jul 13, 2012 77.46 79.02 77.42 79.02 162,620 +1.42(+1.83%)
Jul 12, 2012 77.42 77.88 77.23 77.60 184,766 -0.38(-0.49%)
Jul 11, 2012 78.10 78.72 77.66 77.98 181,696 -0.38(-0.48%)
Jul 10, 2012 78.55 78.80 78.24 78.36 143,967 -0.05(-0.06%)
Jul 09, 2012 78.57 79.34 78.38 78.41 172,000 -0.50(-0.63%)
Jul 06, 2012 78.94 79.04 77.97 78.91 212,815 +0.16(+0.20%)
Jul 05, 2012 79.63 79.71 78.64 78.75 261,497 -1.14(-1.43%)
Jul 03, 2012 79.35 79.90 79.30 79.89 209,544 +0.35(+0.44%)
Jul 02, 2012 79.07 79.54 78.45 79.54 523,821 +0.07(+0.09%)
Jun 29, 2012 79.55 79.55 78.76 79.47 262,795 +0.76(+0.97%)
Jun 28, 2012 78.76 78.83 77.90 78.71 402,932 +0.06(+0.08%)
Jun 27, 2012 78.48 78.93 78.00 78.65 253,776 +0.41(+0.52%)
Jun 26, 2012 76.98 78.42 76.82 78.24 366,280 +1.32(+1.72%)
Jun 25, 2012 75.60 77.33 75.32 76.92 373,961 +0.19(+0.25%)
Jun 22, 2012 75.95 77.19 75.63 76.73 698,194 +1.14(+1.51%)
Jun 21, 2012 76.57 77.23 75.49 75.59 293,408 -1.04(-1.36%)
Jun 20, 2012 76.69 77.04 76.36 76.63 113,905 -0.42(-0.55%)
Jun 19, 2012 76.56 77.10 76.36 77.05 281,207 +0.42(+0.55%)
Jun 18, 2012 76.56 77.50 76.04 76.63 198,630 +0.42(+0.55%)
Jun 15, 2012 76.37 76.69 75.86 76.21 264,132 -0.20(-0.26%)
Jun 14, 2012 76.73 77.22 76.39 76.41 190,444 -0.15(-0.20%)
Jun 13, 2012 76.92 77.35 76.35 76.56 189,120 -0.36(-0.47%)
Jun 12, 2012 76.93 77.14 76.55 76.92 234,452 +0.31(+0.40%)
Jun 11, 2012 78.16 78.16 76.60 76.61 200,152 -1.00(-1.29%)
Jun 08, 2012 77.35 77.65 76.80 77.61 153,897 -0.31(-0.40%)
Jun 07, 2012 78.56 78.94 77.84 77.92 206,711 -0.01(-0.01%)
Jun 06, 2012 75.86 77.98 75.85 77.93 305,758 +2.44(+3.23%)
Jun 05, 2012 74.81 75.49 74.75 75.49 354,676 +0.83(+1.11%)
Jun 04, 2012 75.25 75.25 74.00 74.66 232,846 -0.36(-0.48%)
Jun 01, 2012 75.31 76.17 75.01 75.02 213,569 -1.88(-2.44%)
May 31, 2012 75.75 77.22 74.84 76.90 411,812 +1.32(+1.75%)
May 30, 2012 75.47 75.91 75.47 75.58 217,799 -0.35(-0.46%)
May 29, 2012 76.06 76.12 75.43 75.93 227,409 +0.20(+0.26%)
May 25, 2012 75.89 76.41 75.54 75.73 196,348 -0.04(-0.05%)
May 24, 2012 75.38 76.36 75.02 75.77 295,799 +0.46(+0.61%)
May 23, 2012 75.53 75.53 74.99 75.31 243,213 -0.35(-0.46%)
May 22, 2012 75.56 76.11 75.33 75.66 168,918 +0.05(+0.07%)
May 21, 2012 75.24 75.97 74.95 75.61 169,083 +0.23(+0.31%)
May 18, 2012 76.05 76.07 75.24 75.38 204,908 -0.70(-0.92%)
May 17, 2012 76.83 76.83 75.95 76.08 247,888 -0.73(-0.95%)
May 16, 2012 77.12 77.47 76.59 76.81 272,188 -0.27(-0.35%)
May 15, 2012 77.06 77.44 76.80 77.08 277,194 -0.12(-0.16%)
May 14, 2012 77.50 77.96 76.81 77.20 229,451 -1.17(-1.49%)
May 11, 2012 76.11 78.79 76.11 78.37 363,994 +1.68(+2.19%)
May 10, 2012 76.74 77.12 76.19 76.69 220,254 +0.48(+0.63%)
May 09, 2012 75.93 76.40 75.90 76.21 166,346 -0.13(-0.17%)
May 08, 2012 75.54 76.42 75.50 76.34 303,970 +0.51(+0.67%)
May 07, 2012 75.27 76.12 75.27 75.83 409,196 -0.22(-0.29%)
May 04, 2012 75.00 76.13 74.67 76.05 307,745 +0.81(+1.08%)
May 03, 2012 76.82 77.36 73.50 75.24 466,149 +2.09(+2.86%)
May 02, 2012 72.74 73.38 72.11 73.15 210,887 +0.43(+0.59%)
May 01, 2012 71.92 73.06 71.92 72.72 241,540 +0.76(+1.06%)
Apr 30, 2012 72.14 72.40 71.59 71.96 138,013 -0.38(-0.53%)
Apr 27, 2012 71.83 72.40 71.39 72.34 138,551 +0.50(+0.70%)
Apr 26, 2012 70.73 71.89 70.58 71.84 145,454 +1.10(+1.55%)
Apr 25, 2012 71.28 71.36 70.29 70.74 217,923 -0.02(-0.03%)
Apr 24, 2012 70.30 70.77 70.11 70.76 177,472 +0.52(+0.74%)
Apr 23, 2012 69.99 70.30 69.38 70.24 155,145 -0.42(-0.59%)
Apr 20, 2012 70.86 70.86 70.33 70.66 136,761 -0.04(-0.06%)
Apr 19, 2012 69.96 71.12 69.70 70.70 178,319 +0.99(+1.42%)
Apr 18, 2012 69.64 69.95 68.97 69.71 164,804 -0.27(-0.39%)
Apr 17, 2012 70.02 70.18 69.11 69.98 179,693 +0.20(+0.29%)
Apr 16, 2012 69.07 70.08 69.07 69.78 141,524 +0.84(+1.22%)
Apr 13, 2012 69.00 69.79 68.94 68.94 129,172 -0.32(-0.46%)
Apr 12, 2012 68.83 69.27 68.51 69.26 249,875 +0.36(+0.52%)
Apr 11, 2012 69.49 69.56 68.63 68.90 192,783 -0.05(-0.07%)
Apr 10, 2012 69.13 69.58 68.93 68.95 253,561 -0.20(-0.29%)
Apr 09, 2012 69.06 69.55 68.76 69.15 131,503 -0.73(-1.04%)
Apr 05, 2012 70.16 70.29 69.51 69.88 154,922 -0.55(-0.78%)
Apr 04, 2012 68.76 70.71 68.76 70.43 252,144 +1.22(+1.76%)
Apr 03, 2012 69.05 69.47 68.75 69.21 188,488 +0.15(+0.22%)
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.