Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 100.37 101.07 97.51 97.58 1,336,910 -3.55(-3.51%)
May 30, 2013 99.58 101.71 99.44 101.13 0 +1.89(+1.90%)
May 29, 2013 100.21 100.37 98.80 99.24 767,820 -1.95(-1.93%)
May 28, 2013 100.50 102.14 99.90 101.19 996,887 +2.02(+2.04%)
May 24, 2013 98.83 99.71 98.05 99.17 0 -0.71(-0.71%)
May 23, 2013 99.74 101.28 98.00 99.88 779,971 -0.69(-0.69%)
May 22, 2013 103.00 104.50 99.35 100.57 0 -2.10(-2.05%)
May 21, 2013 100.52 102.87 100.03 102.67 0 +2.64(+2.64%)
May 20, 2013 102.79 103.53 99.84 100.03 0 -2.87(-2.79%)
May 17, 2013 102.57 104.29 101.77 102.90 0 +1.08(+1.06%)
May 16, 2013 104.84 104.85 100.03 101.82 1,670,443 -3.39(-3.22%)
May 15, 2013 107.87 108.00 103.32 105.21 0 +0.35(+0.33%)
May 13, 2013 103.61 105.02 102.06 104.86 0 +0.72(+0.69%)
May 10, 2013 98.52 104.21 97.90 104.14 0 +5.95(+6.06%)
May 09, 2013 96.74 99.84 96.70 98.19 0 +1.59(+1.65%)
May 08, 2013 96.28 98.05 95.73 96.60 0 +0.25(+0.26%)
May 07, 2013 97.25 97.83 95.94 96.35 0 -0.72(-0.74%)
May 06, 2013 98.25 98.64 96.95 97.07 0 -1.10(-1.12%)
May 03, 2013 97.67 98.42 96.20 98.17 0 +1.97(+2.05%)
May 02, 2013 96.38 97.65 95.68 96.20 0 -0.47(-0.49%)
May 01, 2013 98.00 98.37 96.09 96.67 0 -1.33(-1.36%)
Apr 30, 2013 98.16 98.46 96.06 98.00 1,461,520 -0.66(-0.67%)
Apr 29, 2013 99.55 99.58 98.27 98.66 1,399,016 -0.68(-0.68%)
Apr 26, 2013 98.67 99.42 98.33 99.34 1,490,811 +0.52(+0.53%)
Apr 25, 2013 92.65 99.07 91.10 98.82 4,363,556 +9.59(+10.75%)
Apr 24, 2013 91.44 92.28 89.12 89.23 0 -2.46(-2.68%)
Apr 23, 2013 90.79 92.43 90.34 91.69 1,625,962 +1.24(+1.37%)
Apr 22, 2013 92.61 93.17 88.86 90.45 2,651,646 -2.15(-2.32%)
Apr 19, 2013 92.29 93.41 91.16 92.60 3,864,610 +0.58(+0.63%)
Apr 18, 2013 94.72 94.72 91.43 92.02 1,365,403 -2.73(-2.88%)
Apr 17, 2013 95.84 95.85 93.83 94.75 1,634,836 -1.45(-1.51%)
Apr 16, 2013 97.38 97.38 95.52 96.20 1,884,500 -0.02(-0.02%)
Apr 15, 2013 99.71 100.04 96.09 96.22 1,381,689 -3.88(-3.88%)
Apr 12, 2013 100.43 100.43 99.28 100.10 1,182,475 -0.32(-0.32%)
Apr 11, 2013 100.21 100.78 99.78 100.42 1,013,441 +0.37(+0.37%)
Apr 10, 2013 98.48 100.55 98.30 100.05 1,394,835 +1.73(+1.76%)
Apr 09, 2013 97.36 99.02 97.27 98.32 1,099,769 +0.14(+0.14%)
Apr 08, 2013 98.99 99.42 97.01 98.18 1,066,118 -1.02(-1.03%)
Apr 05, 2013 98.05 99.70 97.46 99.20 1,501,872 +0.30(+0.30%)
Apr 04, 2013 97.98 99.14 97.10 98.90 1,720,610 +1.63(+1.68%)
Apr 03, 2013 98.68 99.59 96.53 97.27 2,286,221 -1.76(-1.78%)
Apr 02, 2013 96.18 100.25 96.00 99.03 3,116,353 +3.43(+3.59%)
Apr 01, 2013 91.07 95.86 91.07 95.60 2,536,460 +3.46(+3.76%)
Mar 28, 2013 91.69 93.00 90.29 92.14 2,555,273 -1.78(-1.90%)
Mar 27, 2013 91.14 94.04 89.75 93.92 1,489,079 +2.55(+2.79%)
Mar 26, 2013 92.80 93.06 91.32 91.37 1,115,785 -0.98(-1.06%)
Mar 25, 2013 93.54 94.09 91.82 92.35 816,572 -1.13(-1.21%)
Mar 22, 2013 92.78 93.51 92.42 93.48 724,307 +1.14(+1.23%)
Mar 21, 2013 92.99 93.80 91.85 92.34 834,525 -1.54(-1.64%)
Mar 20, 2013 93.51 94.48 92.79 93.88 1,151,819 +1.14(+1.23%)
Mar 19, 2013 93.58 94.06 91.93 92.74 1,365,757 -0.90(-0.96%)
Mar 18, 2013 92.41 94.35 91.22 93.64 1,853,697 -0.02(-0.02%)
Mar 15, 2013 91.41 94.41 91.41 93.66 2,874,530 +1.82(+1.98%)
Mar 14, 2013 91.64 92.05 91.41 91.84 875,456 +0.33(+0.36%)
Mar 13, 2013 91.71 92.16 91.00 91.51 1,060,936 -0.24(-0.26%)
Mar 12, 2013 91.58 92.01 90.69 91.75 998,059 +0.08(+0.09%)
Mar 11, 2013 90.80 92.35 90.46 91.67 1,151,039 +0.61(+0.67%)
Mar 08, 2013 92.69 92.99 90.76 91.06 1,466,183 -1.18(-1.28%)
Mar 07, 2013 92.70 93.17 91.46 92.24 1,289,377 -0.94(-1.01%)
Mar 06, 2013 91.21 93.50 91.00 93.18 2,446,183 +2.17(+2.39%)
Mar 05, 2013 90.17 91.90 90.03 91.01 2,383,543 +1.11(+1.23%)
Mar 04, 2013 86.69 89.93 86.11 89.90 2,328,466 +3.13(+3.61%)
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.