Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 98.96 99.95 98.42 98.42 1,251,589 -0.84(-0.85%)
May 30, 2013 99.66 99.86 99.14 99.27 990,792 -0.19(-0.19%)
May 29, 2013 99.64 99.98 99.01 99.45 662,133 -0.59(-0.59%)
May 28, 2013 100.63 100.63 99.82 100.05 943,224 +0.22(+0.22%)
May 24, 2013 99.33 100.07 98.76 99.82 999,930 +0.14(+0.14%)
May 23, 2013 98.71 99.85 98.45 99.69 965,391 +0.09(+0.09%)
May 22, 2013 99.73 100.63 99.27 99.60 1,004,890 -0.18(-0.18%)
May 21, 2013 99.86 100.25 99.40 99.78 1,312,731 +0.12(+0.12%)
May 20, 2013 99.82 100.03 99.12 99.66 1,300,425 -0.37(-0.37%)
May 17, 2013 98.35 100.10 98.27 100.03 1,502,542 +1.89(+1.93%)
May 16, 2013 99.00 99.00 98.09 98.14 1,438,693 -0.96(-0.97%)
May 15, 2013 98.40 99.12 97.97 99.10 1,022,346 +1.73(+1.78%)
May 13, 2013 98.13 98.16 97.29 97.37 767,615 -0.77(-0.78%)
May 10, 2013 98.42 98.64 97.70 98.14 1,305,127 -0.20(-0.20%)
May 09, 2013 97.81 98.39 97.69 98.34 1,606,183 +0.29(+0.30%)
May 08, 2013 98.09 98.39 97.54 98.04 1,300,997 -0.16(-0.17%)
May 07, 2013 98.22 98.64 97.69 98.21 1,772,397 +0.36(+0.37%)
May 06, 2013 99.00 99.00 97.79 97.84 1,093,242 -0.89(-0.90%)
May 03, 2013 98.66 98.99 97.67 98.73 1,461,210 +1.06(+1.08%)
May 02, 2013 97.52 98.06 96.98 97.67 1,325,362 +0.24(+0.25%)
May 01, 2013 98.23 98.47 97.16 97.43 1,653,509 -0.96(-0.98%)
Apr 30, 2013 98.21 98.71 97.86 98.40 2,140,330 -0.07(-0.07%)
Apr 29, 2013 97.26 98.57 96.89 98.46 974,734 +1.42(+1.46%)
Apr 26, 2013 97.07 97.42 97.04 97.04 1,229,297 -0.08(-0.08%)
Apr 25, 2013 97.27 97.58 96.56 97.12 1,477,509 +0.04(+0.04%)
Apr 24, 2013 95.31 98.03 95.02 97.08 2,427,158 +2.72(+2.88%)
Apr 23, 2013 94.59 95.34 93.23 94.36 2,049,866 -0.12(-0.13%)
Apr 22, 2013 94.67 94.89 94.19 94.48 1,702,175 +0.00(+0.00%)
Apr 19, 2013 94.97 95.17 94.00 94.48 2,108,734 -0.03(-0.03%)
Apr 18, 2013 95.18 95.34 94.22 94.50 1,932,904 -0.39(-0.41%)
Apr 17, 2013 94.23 95.10 94.01 94.89 1,777,410 +0.09(+0.09%)
Apr 16, 2013 93.31 94.89 93.16 94.81 1,356,772 +2.10(+2.27%)
Apr 15, 2013 94.67 95.19 92.71 92.71 2,041,824 -2.85(-2.98%)
Apr 12, 2013 96.40 97.00 95.38 95.56 1,312,111 -1.16(-1.20%)
Apr 11, 2013 97.26 97.60 96.61 96.72 1,948,275 -0.53(-0.55%)
Apr 10, 2013 96.18 97.28 95.93 97.25 1,525,116 +1.39(+1.45%)
Apr 09, 2013 96.32 96.58 95.60 95.86 1,170,352 -0.16(-0.16%)
Apr 08, 2013 95.56 96.04 95.00 96.02 698,965 +0.48(+0.50%)
Apr 05, 2013 94.79 95.58 94.62 95.54 898,686 -0.24(-0.25%)
Apr 04, 2013 95.29 96.40 95.03 95.78 1,080,982 +0.82(+0.86%)
Apr 03, 2013 95.43 96.28 94.73 94.96 1,645,965 -0.59(-0.62%)
Apr 02, 2013 95.93 95.99 95.25 95.56 1,248,707 -0.07(-0.07%)
Apr 01, 2013 96.26 96.39 95.37 95.62 1,412,517 -0.40(-0.41%)
Mar 28, 2013 96.02 96.38 95.65 96.02 2,226,231 +0.17(+0.18%)
Mar 27, 2013 96.07 96.08 95.19 95.85 1,060,009 -0.65(-0.68%)
Mar 26, 2013 96.85 97.28 96.24 96.50 860,404 -0.03(-0.04%)
Mar 25, 2013 96.76 96.76 95.62 96.54 1,455,490 +0.47(+0.49%)
Mar 22, 2013 95.79 96.46 95.54 96.06 908,907 +0.28(+0.29%)
Mar 21, 2013 96.16 96.99 95.75 95.79 1,820,290 -2.04(-2.09%)
Mar 20, 2013 98.11 98.24 97.69 97.83 1,019,383 +0.14(+0.14%)
Mar 19, 2013 97.35 97.84 96.80 97.69 1,615,725 +0.42(+0.43%)
Mar 18, 2013 96.86 97.50 96.73 97.27 1,176,041 -0.47(-0.48%)
Mar 15, 2013 97.35 98.13 97.08 97.74 1,616,553 -0.05(-0.05%)
Mar 14, 2013 97.41 97.81 97.14 97.79 1,131,274 +0.71(+0.74%)
Mar 13, 2013 97.18 97.29 96.22 97.08 1,096,954 -0.13(-0.13%)
Mar 12, 2013 97.66 98.14 96.80 97.21 1,456,506 -0.45(-0.46%)
Mar 11, 2013 97.58 97.79 97.04 97.66 1,107,680 -0.17(-0.18%)
Mar 08, 2013 97.56 98.06 97.13 97.83 1,276,658 +0.84(+0.86%)
Mar 07, 2013 97.16 97.50 96.73 96.99 1,161,496 -0.20(-0.20%)
Mar 06, 2013 98.05 98.22 97.10 97.19 1,179,701 -0.44(-0.45%)
Mar 05, 2013 97.19 98.59 97.19 97.63 1,098,096 +0.96(+0.99%)
Mar 04, 2013 96.81 96.91 95.95 96.67 1,315,191 -0.52(-0.54%)
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.