Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 89.05 | 89.05 | 89.01 | 89.01 | 400 | +2.51(+2.90%) |
May 30, 2013 | 86.50 | 86.50 | 86.50 | 86.50 | 100 | +0.52(+0.60%) |
May 29, 2013 | 85.98 | 85.98 | 85.98 | 85.98 | 100 | -2.82(-3.18%) |
May 28, 2013 | 88.80 | 88.80 | 88.80 | 88.80 | 100 | -3.50(-3.79%) |
May 23, 2013 | 92.30 | 92.30 | 92.30 | 0 | -6.33(-6.42%) | |
May 22, 2013 | 98.41 | 98.63 | 98.41 | 98.63 | 340 | +2.47(+2.57%) |
May 21, 2013 | 96.16 | 96.16 | 96.16 | 96.16 | 100 | +7.81(+8.84%) |
May 17, 2013 | 88.35 | 88.35 | 88.35 | 0 | +2.40(+2.79%) | |
May 14, 2013 | 85.95 | 85.95 | 85.95 | 0 | -1.10(-1.26%) | |
May 13, 2013 | 86.80 | 87.05 | 86.80 | 87.05 | 375 | +0.06(+0.07%) |
May 10, 2013 | 86.99 | 86.99 | 86.99 | 86.99 | 100 | +1.15(+1.34%) |
May 09, 2013 | 85.57 | 85.84 | 85.57 | 85.84 | 900 | +0.99(+1.17%) |
May 08, 2013 | 81.45 | 85.74 | 81.45 | 84.85 | 5,840 | +4.30(+5.34%) |
May 07, 2013 | 80.55 | 80.55 | 80.55 | 80.55 | 100 | +1.29(+1.63%) |
May 06, 2013 | 79.26 | 79.26 | 79.26 | 79.26 | 175 | +0.39(+0.49%) |
May 03, 2013 | 78.40 | 78.87 | 78.40 | 78.87 | 200 | -0.38(-0.48%) |
May 01, 2013 | 79.25 | 79.25 | 79.25 | 0 | -1.50(-1.86%) | |
Apr 30, 2013 | 80.64 | 80.75 | 80.64 | 80.75 | 1,200 | +1.44(+1.82%) |
Apr 24, 2013 | 79.31 | 79.31 | 79.31 | 0 | +0.99(+1.26%) | |
Apr 19, 2013 | 78.32 | 78.32 | 78.32 | 78.32 | 0 | -0.54(-0.68%) |
Apr 18, 2013 | 78.39 | 78.86 | 78.39 | 78.86 | 300 | -1.22(-1.52%) |
Apr 16, 2013 | 80.08 | 80.08 | 80.08 | 0 | +2.05(+2.63%) | |
Apr 12, 2013 | 78.03 | 78.03 | 78.03 | 0 | -1.94(-2.43%) | |
Apr 11, 2013 | 79.97 | 79.97 | 79.97 | 79.97 | 100 | -2.18(-2.65%) |
Apr 10, 2013 | 80.59 | 82.15 | 80.59 | 82.15 | 300 | +2.34(+2.93%) |
Apr 08, 2013 | 79.81 | 79.81 | 79.81 | 0 | +2.24(+2.89%) | |
Apr 05, 2013 | 77.57 | 77.57 | 77.57 | 77.57 | 100 | +1.85(+2.44%) |
Apr 03, 2013 | 75.72 | 75.72 | 75.72 | 0 | -0.18(-0.24%) | |
Apr 02, 2013 | 75.90 | 75.90 | 75.90 | 75.90 | 100 | -3.10(-3.92%) |
Mar 25, 2013 | 79.00 | 79.00 | 79.00 | 0 | -1.64(-2.03%) | |
Mar 22, 2013 | 80.64 | 80.64 | 80.64 | 80.64 | 100 | -1.76(-2.14%) |
Mar 21, 2013 | 82.53 | 82.53 | 82.40 | 82.40 | 600 | -3.35(-3.91%) |
Mar 20, 2013 | 85.40 | 85.75 | 85.40 | 85.75 | 600 | +0.55(+0.65%) |
Mar 19, 2013 | 85.23 | 85.23 | 85.20 | 85.20 | 200 | +0.85(+1.01%) |
Mar 18, 2013 | 84.21 | 84.35 | 84.21 | 84.35 | 260 | -0.96(-1.13%) |
Mar 15, 2013 | 85.28 | 85.31 | 85.28 | 85.31 | 200 | +9.53(+12.58%) |
Mar 07, 2013 | 75.78 | 75.78 | 75.78 | 0 | +1.44(+1.94%) | |
Feb 28, 2013 | 74.34 | 74.34 | 74.34 | 0 | -1.19(-1.58%) | |
Feb 25, 2013 | 75.53 | 75.53 | 75.53 | 75.53 | 0 | -0.37(-0.49%) |
Feb 22, 2013 | 75.63 | 75.90 | 75.63 | 75.90 | 300 | +2.04(+2.76%) |
Feb 15, 2013 | 73.86 | 73.86 | 73.86 | 73.86 | 0 | -0.41(-0.55%) |
Feb 14, 2013 | 74.27 | 74.27 | 74.27 | 74.27 | 142 | -0.67(-0.89%) |
Feb 13, 2013 | 74.94 | 74.94 | 74.94 | 74.94 | 150 | -2.93(-3.76%) |
Feb 08, 2013 | 77.87 | 77.87 | 77.87 | 0 | -1.17(-1.48%) | |
Feb 07, 2013 | 79.63 | 79.63 | 79.04 | 79.04 | 200 | -2.03(-2.50%) |
Feb 06, 2013 | 81.07 | 81.07 | 81.07 | 81.07 | 100 | +8.11(+11.12%) |
Jan 28, 2013 | 72.96 | 72.96 | 72.96 | 0 | -0.74(-1.00%) | |
Jan 25, 2013 | 73.54 | 73.70 | 73.54 | 73.70 | 200 | +0.16(+0.22%) |
Jan 24, 2013 | 73.13 | 73.54 | 73.13 | 73.54 | 402 | +2.00(+2.80%) |
Jan 22, 2013 | 71.54 | 71.54 | 71.54 | 0 | -0.34(-0.47%) | |
Jan 17, 2013 | 71.88 | 71.88 | 71.88 | 0 | -0.50(-0.69%) | |
Jan 16, 2013 | 72.38 | 72.38 | 72.38 | 72.38 | 100 | +1.51(+2.13%) |
Jan 14, 2013 | 70.87 | 70.87 | 70.87 | 70.87 | 0 | +0.31(+0.44%) |
Jan 12, 2013 | 69.89 | 70.56 | 69.89 | 70.56 | 400 | +0.00(+0.00%) |
Jan 11, 2013 | 69.89 | 70.56 | 69.89 | 70.56 | 400 | +4.87(+7.41%) |
Jan 09, 2013 | 65.69 | 65.69 | 65.69 | 0 | +0.47(+0.72%) | |
Jan 08, 2013 | 65.22 | 65.22 | 65.22 | 65.22 | 100 | -4.35(-6.25%) |
Jan 04, 2013 | 69.57 | 69.57 | 69.57 | 69.57 | 0 | -0.75(-1.07%) |
Jan 02, 2013 | 70.32 | 70.32 | 70.32 | 70.32 | 0 | +1.89(+2.76%) |
Dec 31, 2012 | 68.43 | 68.43 | 68.43 | 68.43 | 100 | +0.10(+0.15%) |
Dec 28, 2012 | 68.33 | 68.33 | 68.33 | 68.33 | 420 | -0.77(-1.11%) |
Dec 27, 2012 | 69.03 | 69.10 | 69.03 | 69.10 | 320 | +0.17(+0.25%) |
Dec 26, 2012 | 68.93 | 68.93 | 68.93 | 68.93 | 100 | +0.48(+0.70%) |
Dec 24, 2012 | 67.71 | 68.45 | 67.71 | 68.45 | 200 | -0.17(-0.25%) |
Dec 21, 2012 | 68.12 | 68.62 | 68.12 | 68.62 | 200 | -0.64(-0.92%) |
Dec 20, 2012 | 69.27 | 69.27 | 69.26 | 69.26 | 200 | +0.14(+0.20%) |
Dec 18, 2012 | 69.12 | 69.12 | 69.12 | 0 | +5.39(+8.46%) | |
Dec 12, 2012 | 63.73 | 63.73 | 63.73 | 0 | -1.12(-1.73%) | |
Dec 10, 2012 | 64.85 | 64.85 | 64.85 | 0 | +0.26(+0.40%) | |
Dec 06, 2012 | 64.59 | 64.59 | 64.59 | 64.59 | 0 | +1.64(+2.61%) |
Dec 05, 2012 | 62.95 | 62.95 | 62.95 | 62.95 | 100 | -0.37(-0.58%) |
Nov 30, 2012 | 63.32 | 63.32 | 63.32 | 0 | +0.12(+0.19%) | |
Nov 29, 2012 | 63.20 | 63.20 | 63.20 | 63.20 | 100 | +2.05(+3.35%) |
Nov 28, 2012 | 60.59 | 61.15 | 60.59 | 61.15 | 700 | -1.07(-1.72%) |
Nov 27, 2012 | 62.22 | 62.22 | 62.22 | 62.22 | 100 | -1.39(-2.19%) |
Nov 24, 2012 | 63.61 | 63.61 | 63.61 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 63.61 | 63.61 | 63.61 | 63.61 | 100 | +2.71(+4.45%) |
Nov 21, 2012 | 60.53 | 60.90 | 60.53 | 60.90 | 900 | -0.50(-0.81%) |
Nov 20, 2012 | 61.28 | 61.40 | 61.28 | 61.40 | 600 | +0.78(+1.29%) |
Nov 19, 2012 | 60.62 | 60.62 | 60.62 | 60.62 | 100 | +6.20(+11.39%) |
Nov 14, 2012 | 54.42 | 54.42 | 54.42 | 0 | -1.06(-1.91%) | |
Nov 13, 2012 | 55.48 | 55.48 | 55.48 | 55.48 | 100 | +0.03(+0.05%) |
Oct 26, 2012 | 55.45 | 55.45 | 55.45 | 55.45 | 0 | -1.05(-1.86%) |
Oct 25, 2012 | 56.34 | 56.50 | 56.34 | 56.50 | 600 | +0.55(+0.98%) |
Oct 22, 2012 | 55.95 | 55.95 | 55.95 | 0 | +4.45(+8.64%) | |
Oct 15, 2012 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +1.27(+2.53%) |
Oct 12, 2012 | 50.23 | 50.23 | 50.23 | 50.23 | 200 | +0.90(+1.82%) |
Oct 11, 2012 | 49.33 | 49.33 | 49.33 | 49.33 | 200 | +1.48(+3.09%) |
Oct 10, 2012 | 47.85 | 47.85 | 47.85 | 47.85 | 400 | -1.42(-2.88%) |
Oct 09, 2012 | 49.27 | 49.27 | 49.27 | 49.27 | 200 | -0.93(-1.85%) |
Oct 08, 2012 | 50.20 | 50.20 | 50.20 | 50.20 | 200 | -0.83(-1.63%) |
Oct 02, 2012 | 51.03 | 51.03 | 51.03 | 51.03 | 0 | -0.56(-1.09%) |
Oct 01, 2012 | 51.59 | 51.59 | 51.59 | 51.59 | 400 | +0.23(+0.45%) |
Sep 28, 2012 | 51.36 | 51.36 | 51.36 | 51.36 | 200 | -0.95(-1.82%) |
Sep 26, 2012 | 52.31 | 52.31 | 52.31 | 0 | -0.47(-0.89%) | |
Sep 25, 2012 | 52.78 | 52.78 | 52.78 | 52.78 | 200 | -0.46(-0.86%) |
Sep 20, 2012 | 53.24 | 53.24 | 53.24 | 0 | -1.05(-1.93%) | |
Sep 19, 2012 | 54.29 | 54.29 | 54.29 | 54.29 | 1,000 | +0.05(+0.09%) |
Sep 17, 2012 | 54.24 | 54.24 | 54.24 | 0 | +3.15(+6.17%) | |
Sep 06, 2012 | 51.09 | 51.09 | 51.09 | 0 | -0.91(-1.75%) | |
Aug 08, 2012 | 52.00 | 52.00 | 52.00 | 0 | -1.59(-2.97%) | |
Aug 07, 2012 | 53.57 | 53.59 | 53.57 | 53.59 | 400 | +0.83(+1.57%) |
Aug 01, 2012 | 52.76 | 52.76 | 52.76 | 0 | -1.54(-2.84%) | |
Jul 27, 2012 | 54.30 | 54.30 | 54.30 | 0 | +2.89(+5.62%) | |
Jul 24, 2012 | 51.41 | 51.41 | 51.41 | 0 | +0.24(+0.47%) | |
Jul 23, 2012 | 51.17 | 51.17 | 51.17 | 51.17 | 200 | -3.08(-5.68%) |
Jul 14, 2012 | 54.25 | 54.25 | 54.25 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 54.20 | 54.25 | 54.20 | 54.25 | 400 | -0.89(-1.61%) |
Jul 12, 2012 | 55.14 | 55.14 | 55.14 | 55.14 | 200 | -0.76(-1.36%) |
Jul 11, 2012 | 55.98 | 55.98 | 55.58 | 55.90 | 600 | +0.05(+0.09%) |
Jul 05, 2012 | 55.85 | 55.85 | 55.85 | 0 | -0.43(-0.76%) | |
Jul 03, 2012 | 56.28 | 56.28 | 56.28 | 56.28 | 200 | +3.81(+7.26%) |
Jun 26, 2012 | 52.47 | 52.47 | 52.47 | 0 | +0.62(+1.20%) | |
Jun 25, 2012 | 51.85 | 51.85 | 51.85 | 51.85 | 200 | +0.06(+0.12%) |
Jun 21, 2012 | 51.79 | 51.79 | 51.79 | 0 | -0.18(-0.35%) | |
Jun 15, 2012 | 51.97 | 51.97 | 51.97 | 0 | -0.13(-0.25%) | |
Jun 14, 2012 | 52.10 | 52.10 | 52.10 | 52.10 | 400 | -0.15(-0.29%) |
Jun 12, 2012 | 52.25 | 52.25 | 52.25 | 0 | +0.65(+1.26%) | |
Jun 11, 2012 | 51.75 | 51.75 | 51.60 | 51.60 | 400 | -0.19(-0.37%) |
Jun 08, 2012 | 51.79 | 51.79 | 51.79 | 51.79 | 200 | +0.31(+0.60%) |
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.
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.