Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.