Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 80.80 80.91 80.78 80.83 488,157 +0.02(+0.02%)
Sep 26, 2013 80.80 80.85 80.77 80.81 679,041 -0.12(-0.15%)
Sep 25, 2013 80.80 80.95 80.77 80.93 788,319 +0.17(+0.21%)
Sep 24, 2013 80.70 80.82 80.65 80.76 1,052,453 +0.17(+0.21%)
Sep 23, 2013 80.49 80.63 80.49 80.59 833,014 +0.06(+0.07%)
Sep 20, 2013 80.52 80.57 80.44 80.53 560,911 -0.01(-0.01%)
Sep 19, 2013 80.77 83.59 80.49 80.54 1,076,505 -0.09(-0.11%)
Sep 18, 2013 79.99 80.71 79.84 80.63 1,101,567 +0.64(+0.80%)
Sep 17, 2013 80.00 80.01 79.90 79.99 950,098 +0.07(+0.09%)
Sep 16, 2013 80.21 80.22 79.87 79.92 817,531 +0.10(+0.13%)
Sep 13, 2013 79.72 79.83 79.70 79.82 1,066,961 +0.13(+0.16%)
Sep 12, 2013 79.79 79.85 79.65 79.69 756,966 -0.02(-0.03%)
Sep 11, 2013 79.60 79.71 79.50 79.71 1,473,735 +0.22(+0.28%)
Sep 10, 2013 79.59 79.64 79.44 79.49 1,120,775 -0.17(-0.21%)
Sep 09, 2013 79.68 79.70 79.61 79.66 989,799 +0.20(+0.25%)
Sep 06, 2013 79.50 79.62 79.43 79.46 954,073 +0.30(+0.38%)
Sep 05, 2013 79.47 79.52 79.14 79.16 1,634,408 -0.55(-0.69%)
Sep 04, 2013 79.87 79.90 79.65 79.71 808,332 -0.10(-0.13%)
Sep 03, 2013 79.89 79.91 79.63 79.81 1,606,746 -0.35(-0.44%)
Aug 30, 2013 80.26 80.34 80.15 80.16 1,216,807 -0.11(-0.14%)
Aug 29, 2013 80.02 80.31 80.02 80.27 855,007 +0.08(+0.10%)
Aug 28, 2013 80.24 80.25 80.12 80.19 768,763 -0.14(-0.17%)
Aug 27, 2013 80.21 80.37 80.16 80.33 731,322 +0.20(+0.25%)
Aug 26, 2013 80.12 80.15 80.04 80.13 685,040 +0.14(+0.18%)
Aug 23, 2013 79.70 80.03 79.66 79.99 1,631,374 +0.23(+0.29%)
Aug 22, 2013 79.69 79.79 79.60 79.76 750,678 +0.08(+0.10%)
Aug 21, 2013 79.89 79.96 79.68 79.68 737,173 -0.31(-0.39%)
Aug 20, 2013 79.87 79.99 79.84 79.99 982,944 +0.23(+0.29%)
Aug 19, 2013 79.89 79.93 79.73 79.76 762,640 -0.23(-0.29%)
Aug 16, 2013 80.21 80.24 79.92 79.99 813,786 -0.21(-0.26%)
Aug 15, 2013 80.25 80.35 80.14 80.20 913,887 -0.29(-0.36%)
Aug 14, 2013 80.51 80.56 80.46 80.49 809,147 -0.04(-0.05%)
Aug 13, 2013 80.63 80.63 80.46 80.53 900,783 -0.28(-0.35%)
Aug 12, 2013 80.95 81.00 80.78 80.81 1,036,188 -0.15(-0.19%)
Aug 09, 2013 80.79 80.97 80.77 80.96 746,883 +0.10(+0.12%)
Aug 08, 2013 80.86 80.96 80.84 80.86 730,292 +0.04(+0.05%)
Aug 07, 2013 80.72 80.83 80.71 80.82 923,546 +0.12(+0.15%)
Aug 06, 2013 80.66 80.71 80.61 80.70 822,707 -0.05(-0.06%)
Aug 05, 2013 80.72 80.77 80.61 80.75 1,503,125 +0.03(+0.04%)
Aug 02, 2013 80.61 80.77 80.61 80.72 1,043,062 +0.26(+0.32%)
Aug 01, 2013 80.60 80.68 80.37 80.46 1,449,759 -0.56(-0.69%)
Jul 31, 2013 80.60 81.02 80.60 81.02 1,400,513 +0.09(+0.11%)
Jul 30, 2013 80.94 81.00 80.83 80.93 1,289,729 -0.05(-0.06%)
Jul 29, 2013 80.97 80.99 80.87 80.98 1,536,862 -0.01(-0.01%)
Jul 26, 2013 81.00 81.04 80.92 80.99 1,013,887 +0.06(+0.07%)
Jul 25, 2013 80.79 80.99 80.78 80.93 777,300 -0.03(-0.04%)
Jul 24, 2013 81.02 81.04 80.83 80.96 1,171,052 -0.26(-0.32%)
Jul 23, 2013 81.14 81.25 81.10 81.22 1,570,625 -0.02(-0.02%)
Jul 22, 2013 81.18 81.29 81.19 81.24 1,041,144 +0.05(+0.06%)
Jul 19, 2013 81.00 81.19 81.00 81.19 1,411,959 +0.21(+0.26%)
Jul 18, 2013 81.13 81.14 80.92 80.98 1,371,939 -0.16(-0.20%)
Jul 17, 2013 81.13 81.20 81.04 81.14 1,521,558 +0.21(+0.26%)
Jul 16, 2013 80.87 80.94 80.84 80.93 1,929,064 +0.12(+0.15%)
Jul 15, 2013 80.66 80.82 80.64 80.81 2,293,114 +0.22(+0.27%)
Jul 12, 2013 80.74 80.81 80.50 80.59 1,393,701 -0.11(-0.14%)
Jul 11, 2013 80.54 80.70 80.46 80.70 1,029,551 +0.54(+0.67%)
Jul 10, 2013 80.38 80.41 80.16 80.16 3,070,809 -0.20(-0.25%)
Jul 09, 2013 80.36 80.42 80.32 80.36 1,352,497 +0.09(+0.11%)
Jul 08, 2013 80.06 80.33 80.06 80.27 1,975,450 +0.36(+0.45%)
Jul 05, 2013 80.14 80.20 79.88 79.91 1,562,902 -0.90(-1.11%)
Jul 03, 2013 80.88 80.96 80.80 80.81 562,259 -0.06(-0.07%)
Jul 02, 2013 80.88 80.95 80.83 80.87 873,926 +0.02(+0.02%)
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.