Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 99.15 100.00 99.15 99.91 165,930 +0.68(+0.69%)
Sep 26, 2013 99.33 99.63 99.05 99.23 117,092 +0.44(+0.45%)
Sep 25, 2013 98.10 98.89 98.03 98.79 158,068 +1.02(+1.04%)
Sep 24, 2013 98.07 98.50 97.71 97.77 245,203 -0.30(-0.31%)
Sep 23, 2013 98.08 98.18 97.56 98.07 197,123 -0.14(-0.14%)
Sep 20, 2013 97.40 98.53 97.32 98.21 384,505 +0.45(+0.46%)
Sep 19, 2013 97.10 98.21 97.10 97.76 233,415 +0.40(+0.41%)
Sep 18, 2013 96.29 97.43 96.06 97.36 166,511 +1.23(+1.28%)
Sep 17, 2013 96.07 96.34 95.82 96.13 155,802 +0.29(+0.30%)
Sep 16, 2013 96.03 96.13 95.61 95.84 152,773 +0.82(+0.86%)
Sep 13, 2013 94.75 95.35 94.69 95.02 180,914 +0.32(+0.34%)
Sep 12, 2013 94.25 94.96 94.23 94.70 194,285 -0.01(-0.01%)
Sep 11, 2013 93.90 94.76 93.16 94.71 253,330 +1.19(+1.27%)
Sep 10, 2013 92.49 93.54 91.56 93.52 216,457 +1.14(+1.23%)
Sep 09, 2013 91.24 92.64 91.18 92.38 267,059 +1.05(+1.15%)
Sep 06, 2013 92.11 92.11 90.78 91.33 128,490 -0.78(-0.85%)
Sep 05, 2013 91.71 92.25 91.61 92.11 132,949 +0.30(+0.33%)
Sep 04, 2013 91.45 92.19 91.33 91.81 217,903 +0.32(+0.35%)
Sep 03, 2013 91.84 92.77 90.99 91.49 90,839 -0.24(-0.26%)
Aug 30, 2013 92.25 92.51 91.38 91.73 81,081 -0.65(-0.70%)
Aug 29, 2013 91.42 92.59 91.42 92.38 86,852 +0.70(+0.76%)
Aug 28, 2013 92.13 92.13 91.49 91.68 233,691 -0.33(-0.36%)
Aug 27, 2013 92.25 92.71 91.66 92.01 122,448 -1.03(-1.11%)
Aug 26, 2013 92.95 93.49 92.40 93.04 143,088 -0.31(-0.33%)
Aug 23, 2013 93.54 93.67 93.00 93.35 137,153 -0.32(-0.34%)
Aug 22, 2013 93.00 93.82 92.18 93.67 125,992 +0.69(+0.74%)
Aug 21, 2013 92.84 93.12 92.31 92.98 138,339 -0.31(-0.33%)
Aug 20, 2013 92.99 93.61 92.82 93.29 120,654 +0.42(+0.45%)
Aug 19, 2013 92.68 93.05 92.56 92.87 91,629 +0.06(+0.06%)
Aug 16, 2013 92.55 93.61 92.45 92.81 194,710 -0.21(-0.23%)
Aug 15, 2013 92.79 93.94 92.79 93.02 104,177 -1.63(-1.72%)
Aug 14, 2013 94.56 95.36 94.53 94.65 63,611 -0.27(-0.28%)
Aug 13, 2013 93.65 95.11 93.47 94.92 88,618 +0.91(+0.97%)
Aug 12, 2013 93.33 94.71 93.31 94.01 203,343 -0.02(-0.02%)
Aug 09, 2013 93.51 94.60 93.23 94.03 150,701 +0.80(+0.86%)
Aug 08, 2013 93.13 93.66 92.76 93.23 122,208 +0.04(+0.04%)
Aug 07, 2013 93.93 94.46 92.93 93.19 116,270 -0.96(-1.02%)
Aug 06, 2013 94.87 95.20 93.72 94.15 80,845 -0.71(-0.75%)
Aug 05, 2013 94.98 95.55 94.69 94.86 86,563 +0.01(+0.01%)
Aug 02, 2013 95.00 95.33 94.59 94.85 108,608 -0.50(-0.52%)
Aug 01, 2013 94.80 95.88 94.64 95.35 88,545 +0.70(+0.74%)
Jul 31, 2013 95.41 95.75 94.55 94.65 152,857 -0.46(-0.48%)
Jul 30, 2013 94.93 95.29 94.52 95.11 120,847 +0.18(+0.19%)
Jul 29, 2013 95.00 95.17 94.66 94.93 87,173 +0.19(+0.20%)
Jul 26, 2013 93.00 95.37 93.00 94.74 225,704 +1.75(+1.88%)
Jul 25, 2013 92.68 93.08 92.24 92.99 307,933 +0.29(+0.31%)
Jul 24, 2013 93.18 93.52 92.03 92.70 324,458 -0.30(-0.32%)
Jul 23, 2013 95.47 95.72 92.87 93.00 275,199 -2.30(-2.41%)
Jul 22, 2013 95.21 95.39 95.00 95.30 150,523 -0.16(-0.17%)
Jul 19, 2013 95.71 95.71 94.90 95.46 157,591 -0.33(-0.34%)
Jul 18, 2013 95.32 96.17 95.32 95.79 154,006 +0.62(+0.65%)
Jul 17, 2013 95.04 95.22 94.66 95.17 85,773 +0.53(+0.56%)
Jul 16, 2013 96.10 96.10 94.39 94.64 113,346 -1.33(-1.39%)
Jul 15, 2013 95.10 96.08 94.61 95.97 205,651 +0.87(+0.91%)
Jul 12, 2013 93.71 95.10 93.65 95.10 122,298 +1.33(+1.42%)
Jul 11, 2013 94.14 94.14 93.06 93.77 255,054 +0.69(+0.74%)
Jul 10, 2013 92.58 93.39 92.31 93.08 114,577 +0.26(+0.28%)
Jul 09, 2013 92.79 92.82 92.39 92.82 97,457 +0.40(+0.43%)
Jul 08, 2013 92.24 92.68 92.03 92.42 119,875 +0.28(+0.30%)
Jul 05, 2013 91.00 92.16 90.51 92.14 114,114 +1.19(+1.31%)
Jul 03, 2013 90.72 91.17 90.37 90.95 69,389 -0.19(-0.21%)
Jul 02, 2013 91.52 92.02 91.05 91.14 201,088 -0.58(-0.63%)
Jul 01, 2013 91.42 92.27 91.35 91.72 194,626 +0.21(+0.23%)
Jun 28, 2013 91.31 91.91 90.64 91.51 391,845 +1.19(+1.32%)
Jun 26, 2013 89.86 90.76 89.71 90.32 154,673 +0.95(+1.06%)
Jun 25, 2013 88.74 89.61 88.49 89.37 200,819 +0.84(+0.95%)
Jun 24, 2013 89.30 89.49 88.45 88.53 157,529 -1.37(-1.52%)
Jun 21, 2013 91.02 91.55 89.54 89.90 230,753 -1.57(-1.72%)
Jun 20, 2013 91.70 92.19 91.26 91.47 344,179 -0.70(-0.76%)
Jun 19, 2013 93.82 93.92 92.01 92.17 250,912 -1.69(-1.80%)
Jun 18, 2013 93.05 94.29 92.80 93.86 129,351 +0.31(+0.33%)
Jun 17, 2013 93.00 93.65 92.77 93.55 186,600 +1.05(+1.14%)
Jun 14, 2013 92.92 92.92 92.25 92.50 120,878 -0.26(-0.28%)
Jun 13, 2013 91.66 92.92 91.02 92.76 142,621 +0.77(+0.84%)
Jun 12, 2013 92.74 92.99 91.90 91.99 121,055 -0.29(-0.31%)
Jun 11, 2013 93.13 93.38 92.03 92.28 237,282 -1.32(-1.41%)
Jun 10, 2013 91.11 93.73 91.03 93.60 271,283 +2.30(+2.52%)
Jun 07, 2013 90.25 91.41 90.08 91.30 103,371 +1.32(+1.47%)
Jun 06, 2013 89.68 89.99 89.23 89.98 178,231 +0.30(+0.33%)
Jun 05, 2013 90.23 90.42 89.58 89.68 179,211 -0.77(-0.85%)
Jun 04, 2013 89.67 90.71 89.67 90.45 188,485 +0.74(+0.82%)
Jun 03, 2013 89.23 89.83 88.39 89.71 262,044 +0.30(+0.34%)
May 31, 2013 89.66 90.24 89.00 89.41 109,215 -0.44(-0.49%)
May 30, 2013 89.41 90.06 89.15 89.85 82,515 +0.70(+0.79%)
May 29, 2013 89.36 89.38 88.25 89.15 111,794 -0.34(-0.38%)
May 28, 2013 89.00 89.50 88.86 89.49 256,786 +0.75(+0.85%)
May 24, 2013 88.64 88.96 88.00 88.74 142,090 -0.12(-0.14%)
May 23, 2013 88.83 89.00 88.30 88.86 136,718 +0.07(+0.08%)
May 22, 2013 89.38 89.75 88.41 88.79 263,245 -0.85(-0.95%)
May 21, 2013 90.38 90.83 89.45 89.64 157,339 -0.84(-0.93%)
May 20, 2013 90.89 91.34 90.38 90.48 120,136 -0.30(-0.33%)
May 17, 2013 91.79 92.21 90.66 90.78 196,942 -0.65(-0.71%)
May 16, 2013 92.04 92.04 91.36 91.43 243,849 -0.71(-0.77%)
May 15, 2013 91.88 92.46 91.54 92.14 119,969 +0.62(+0.68%)
May 13, 2013 91.19 91.93 91.15 91.52 80,990 +0.26(+0.28%)
May 10, 2013 91.46 92.04 91.23 91.26 68,378 -0.38(-0.41%)
May 09, 2013 92.40 92.99 91.52 91.64 159,415 -0.91(-0.98%)
May 08, 2013 92.09 92.96 91.78 92.55 200,063 +0.05(+0.05%)
May 07, 2013 91.48 92.67 91.14 92.50 175,614 +1.02(+1.11%)
May 06, 2013 89.95 91.49 89.95 91.48 273,430 +1.67(+1.86%)
May 03, 2013 89.33 90.11 89.22 89.81 157,462 +0.59(+0.66%)
May 02, 2013 89.94 90.88 88.52 89.22 420,869 -0.96(-1.06%)
May 01, 2013 90.47 91.04 90.14 90.18 188,040 -0.63(-0.69%)
Apr 30, 2013 90.72 91.25 90.40 90.81 278,591 -0.26(-0.29%)
Apr 29, 2013 91.14 91.70 90.71 91.07 241,592 -0.06(-0.07%)
Apr 26, 2013 91.19 91.36 90.50 91.13 225,061 +0.13(+0.14%)
Apr 25, 2013 95.00 95.60 90.86 91.00 516,914 -3.87(-4.08%)
Apr 24, 2013 93.84 94.98 93.25 94.87 125,484 +1.12(+1.19%)
Apr 23, 2013 93.09 94.36 93.09 93.75 118,532 +0.96(+1.03%)
Apr 22, 2013 93.72 93.75 92.55 92.79 96,231 -0.80(-0.85%)
Apr 19, 2013 92.78 93.65 92.47 93.59 109,591 +0.94(+1.01%)
Apr 18, 2013 92.32 92.87 91.84 92.65 203,310 +0.33(+0.36%)
Apr 17, 2013 92.13 92.55 91.68 92.32 195,739 +0.19(+0.21%)
Apr 16, 2013 90.72 92.26 90.62 92.13 145,219 +1.34(+1.48%)
Apr 15, 2013 92.53 92.53 90.79 90.79 206,984 -1.92(-2.07%)
Apr 12, 2013 92.43 93.44 92.41 92.71 100,459 -0.16(-0.17%)
Apr 11, 2013 92.49 93.44 92.13 92.87 148,950 +0.35(+0.38%)
Apr 10, 2013 92.58 92.75 92.12 92.52 193,035 -0.05(-0.05%)
Apr 09, 2013 93.31 93.31 92.21 92.57 230,077 -0.49(-0.53%)
Apr 08, 2013 93.10 93.10 92.37 93.06 107,847 +0.21(+0.23%)
Apr 05, 2013 92.67 92.97 92.14 92.85 98,208 -0.08(-0.09%)
Apr 04, 2013 93.42 93.66 92.52 92.93 168,701 -0.31(-0.33%)
Apr 03, 2013 93.11 93.63 92.68 93.24 233,862 +0.49(+0.53%)
Apr 02, 2013 93.61 93.69 92.53 92.75 106,284 -0.29(-0.31%)
Apr 01, 2013 92.22 93.11 92.02 93.04 156,993 +0.32(+0.35%)
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%)
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.