Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 178.80 197.00 178.20 195.60 0 +20.00(+11.39%)
Nov 27, 2013 167.40 176.00 166.20 175.60 0 +9.60(+5.78%)
Nov 26, 2013 162.00 167.95 160.00 166.00 0 +4.20(+2.60%)
Nov 25, 2013 160.40 163.80 157.80 161.80 13,673 +1.80(+1.13%)
Nov 22, 2013 165.00 166.00 158.20 160.00 0 -2.40(-1.48%)
Nov 21, 2013 159.20 166.30 156.20 162.40 25,534 +4.60(+2.92%)
Nov 20, 2013 158.80 161.60 155.50 157.80 0 -0.80(-0.50%)
Nov 19, 2013 154.40 162.60 150.40 158.60 19,603 +3.80(+2.45%)
Nov 18, 2013 166.00 168.40 154.00 154.80 0 -10.60(-6.41%)
Nov 15, 2013 161.40 170.00 160.00 165.40 0 +5.40(+3.38%)
Nov 14, 2013 157.40 161.00 155.60 160.00 19,492 +13.20(+8.99%)
Nov 12, 2013 153.60 153.60 142.80 146.80 0 -7.00(-4.55%)
Nov 11, 2013 150.00 154.80 143.60 153.80 0 +4.80(+3.22%)
Nov 08, 2013 134.60 153.60 134.25 149.00 0 +14.60(+10.86%)
Nov 07, 2013 135.00 139.00 133.80 134.40 29,103 -2.90(-2.11%)
Nov 06, 2013 140.40 144.58 124.20 137.30 73,168 -1.30(-0.94%)
Nov 05, 2013 138.40 141.00 131.40 138.60 36,970 +0.60(+0.43%)
Nov 04, 2013 145.00 147.20 133.20 138.00 69,558 -6.60(-4.56%)
Nov 01, 2013 135.20 146.30 135.00 144.60 0 +10.20(+7.59%)
Oct 31, 2013 132.80 136.20 120.80 134.40 0 +1.40(+1.05%)
Oct 30, 2013 150.60 152.60 132.20 133.00 57,103 -17.20(-11.45%)
Oct 29, 2013 145.00 151.60 142.40 150.20 0 +5.40(+3.73%)
Oct 28, 2013 154.00 155.90 142.00 144.80 0 -8.40(-5.48%)
Oct 25, 2013 156.60 156.60 150.40 153.20 0 -4.40(-2.79%)
Oct 24, 2013 157.40 166.20 152.40 157.60 29,828 -0.20(-0.13%)
Oct 23, 2013 150.40 158.80 144.60 157.80 37,765 +5.00(+3.27%)
Oct 22, 2013 167.40 168.00 152.20 152.80 58,616 -14.00(-8.39%)
Oct 21, 2013 173.60 175.00 164.40 166.80 27,335 -6.40(-3.70%)
Oct 18, 2013 187.00 187.00 172.00 173.20 36,116 -10.20(-5.56%)
Oct 17, 2013 170.80 189.00 167.40 183.40 49,364 +13.20(+7.76%)
Oct 16, 2013 165.00 174.00 158.00 170.20 42,959 +7.20(+4.42%)
Oct 15, 2013 165.20 172.00 162.20 163.00 38,840 -0.20(-0.12%)
Oct 14, 2013 174.00 174.00 160.60 163.20 49,930 -12.80(-7.27%)
Oct 11, 2013 174.60 178.80 172.00 176.00 0 +0.00(+0.00%)
Oct 10, 2013 180.40 186.60 173.40 176.00 51,445 +2.40(+1.38%)
Oct 09, 2013 191.20 191.60 170.00 173.60 0 -13.20(-7.07%)
Oct 08, 2013 208.40 209.20 182.40 186.80 52,895 -19.40(-9.41%)
Oct 07, 2013 219.40 220.00 203.80 206.20 43,773 -13.00(-5.93%)
Oct 04, 2013 212.20 221.60 211.40 219.20 30,721 +7.60(+3.59%)
Oct 03, 2013 218.20 218.20 208.00 211.60 0 -5.60(-2.58%)
Oct 02, 2013 220.80 223.00 213.60 217.20 29,404 -4.80(-2.16%)
Oct 01, 2013 215.60 222.40 211.20 222.00 42,477 +10.20(+4.82%)
Sep 27, 2013 211.20 217.40 210.20 211.80 0 -0.40(-0.19%)
Sep 26, 2013 213.40 215.76 207.00 212.20 37,828 -0.80(-0.38%)
Sep 25, 2013 216.40 217.20 212.40 213.00 21,692 -4.00(-1.84%)
Sep 24, 2013 227.40 229.60 213.82 217.00 25,906 -7.40(-3.30%)
Sep 23, 2013 221.20 230.40 217.20 224.40 47,586 +5.00(+2.28%)
Sep 20, 2013 209.60 224.80 209.60 219.40 0 +17.40(+8.61%)
Sep 19, 2013 205.40 208.20 201.40 202.00 28,865 -2.80(-1.37%)
Sep 18, 2013 208.80 210.24 200.20 204.80 0 -3.80(-1.82%)
Sep 17, 2013 214.20 216.60 207.00 208.60 0 -6.20(-2.89%)
Sep 16, 2013 216.80 218.00 213.60 214.80 0 +1.20(+0.56%)
Sep 13, 2013 211.20 216.80 208.60 213.60 0 +2.60(+1.23%)
Sep 12, 2013 211.80 212.80 206.40 211.00 0 -1.40(-0.66%)
Sep 11, 2013 224.60 227.16 209.00 212.40 0 -13.00(-5.77%)
Sep 10, 2013 210.00 225.40 206.00 225.40 23,378 +16.20(+7.74%)
Sep 09, 2013 209.80 215.00 205.80 209.20 0 -0.60(-0.29%)
Sep 06, 2013 209.80 211.60 200.00 209.80 0 +0.60(+0.29%)
Sep 05, 2013 207.20 212.80 205.80 209.20 11,217 +2.60(+1.26%)
Sep 04, 2013 196.60 211.80 194.00 206.60 0 +10.80(+5.52%)
Sep 03, 2013 200.40 203.00 192.80 195.80 0 -2.40(-1.21%)
Aug 30, 2013 202.60 206.60 196.00 198.20 0 -3.80(-1.88%)
Aug 29, 2013 203.20 207.98 200.00 202.00 14,485 -1.40(-0.69%)
Aug 28, 2013 196.20 205.78 194.00 203.40 0 +7.00(+3.56%)
Aug 27, 2013 199.40 199.80 193.60 196.40 16,169 -5.00(-2.48%)
Aug 26, 2013 198.20 209.80 198.20 201.40 0 +3.80(+1.92%)
Aug 23, 2013 198.20 201.20 190.00 197.60 0 +1.00(+0.51%)
Aug 22, 2013 188.00 198.40 188.00 196.60 16,282 +9.40(+5.02%)
Aug 21, 2013 182.40 190.40 178.80 187.20 0 +4.00(+2.18%)
Aug 20, 2013 181.20 187.00 179.00 183.20 17,452 +2.20(+1.22%)
Aug 19, 2013 186.80 192.60 179.80 181.00 26,011 -6.40(-3.42%)
Aug 16, 2013 194.80 198.00 185.40 187.40 0 -8.40(-4.29%)
Aug 15, 2013 199.40 200.60 191.60 195.80 25,055 -7.20(-3.55%)
Aug 14, 2013 194.40 203.40 187.80 203.00 41,229 +9.40(+4.86%)
Aug 13, 2013 216.40 218.00 192.30 193.60 77,529 -22.80(-10.54%)
Aug 12, 2013 221.40 221.40 214.20 216.40 22,968 -6.00(-2.70%)
Aug 09, 2013 217.80 226.20 213.00 222.40 28,343 +3.60(+1.65%)
Aug 08, 2013 230.00 233.60 217.00 218.80 44,346 -11.00(-4.79%)
Aug 07, 2013 228.00 234.60 226.00 229.80 23,044 +1.00(+0.44%)
Aug 06, 2013 239.00 239.80 226.40 228.80 31,246 -10.40(-4.35%)
Aug 05, 2013 245.60 245.60 236.00 239.20 19,063 -5.60(-2.29%)
Aug 02, 2013 236.60 250.00 236.60 244.80 22,954 +7.80(+3.29%)
Aug 01, 2013 235.00 238.40 234.60 237.00 19,185 +4.00(+1.72%)
Jul 31, 2013 234.20 237.40 230.40 233.00 0 -1.80(-0.77%)
Jul 30, 2013 235.00 238.20 231.60 234.80 0 -0.20(-0.09%)
Jul 29, 2013 239.80 239.80 228.50 235.00 0 -5.00(-2.08%)
Jul 26, 2013 240.20 245.80 233.00 240.00 0 -2.60(-1.07%)
Jul 25, 2013 245.20 251.40 241.40 242.60 0 -4.00(-1.62%)
Jul 24, 2013 246.40 248.60 239.00 246.60 37,756 +0.20(+0.08%)
Jul 23, 2013 264.00 270.00 245.60 246.40 44,536 -16.00(-6.10%)
Jul 22, 2013 264.00 269.40 249.60 262.40 0 +12.80(+5.13%)
Jul 19, 2013 247.80 253.20 247.00 249.60 0 +0.00(+0.00%)
Jul 18, 2013 246.60 255.00 243.00 249.60 0 +10.00(+4.17%)
Jul 17, 2013 239.60 245.60 235.00 239.60 23,279 +0.20(+0.08%)
Jul 16, 2013 246.60 250.40 229.20 239.40 0 -8.20(-3.31%)
Jul 15, 2013 247.60 255.00 244.00 247.60 0 +3.00(+1.23%)
Jul 12, 2013 260.00 265.60 240.80 244.60 0 -10.00(-3.93%)
Jul 11, 2013 242.80 259.60 239.00 254.60 50,358 +16.80(+7.06%)
Jul 10, 2013 222.60 245.00 219.00 237.80 39,935 +17.80(+8.09%)
Jul 09, 2013 227.60 233.00 216.60 220.00 0 -7.60(-3.34%)
Jul 08, 2013 214.20 228.00 208.40 227.60 0 +21.80(+10.59%)
Jul 05, 2013 203.80 206.60 199.60 205.80 0 +3.80(+1.88%)
Jul 03, 2013 213.40 213.40 197.80 202.00 0 -9.00(-4.27%)
Jul 02, 2013 198.40 235.40 197.20 211.00 0 +14.00(+7.11%)
Jul 01, 2013 186.20 198.60 183.00 197.00 0 +11.60(+6.26%)
Jun 28, 2013 178.80 187.00 177.80 185.40 153,090 +11.80(+6.80%)
Jun 26, 2013 168.40 174.80 168.00 173.60 0 +5.40(+3.21%)
Jun 25, 2013 173.80 176.40 164.60 168.20 0 -5.20(-3.00%)
Jun 24, 2013 177.40 180.00 166.20 173.40 0 -4.80(-2.69%)
Jun 21, 2013 178.20 181.40 174.00 178.20 13,840 +0.80(+0.45%)
Jun 20, 2013 183.20 184.80 175.00 177.40 0 -9.40(-5.03%)
Jun 19, 2013 193.00 193.58 184.40 186.80 0 -5.20(-2.71%)
Jun 18, 2013 200.00 202.60 188.00 192.00 0 -6.40(-3.23%)
Jun 17, 2013 196.60 202.00 190.60 198.40 0 +5.80(+3.01%)
Jun 14, 2013 185.20 198.20 182.80 192.60 0 +6.80(+3.66%)
Jun 13, 2013 190.80 193.00 178.80 185.80 28,882 -8.00(-4.13%)
Jun 12, 2013 202.00 211.80 192.00 193.80 24,814 -6.20(-3.10%)
Jun 11, 2013 192.00 208.60 189.80 200.00 47,211 +8.00(+4.17%)
Jun 10, 2013 176.20 192.60 173.40 192.00 0 +18.20(+10.47%)
Jun 07, 2013 173.60 178.12 166.80 173.80 0 +3.80(+2.24%)
Jun 06, 2013 163.80 170.80 160.20 170.00 68,554 +6.20(+3.79%)
Jun 05, 2013 166.20 169.18 159.20 163.80 0 -1.80(-1.09%)
Jun 04, 2013 173.80 173.80 162.20 165.60 0 -9.40(-5.37%)
Jun 03, 2013 182.00 182.00 155.80 175.00 39,527 -3.20(-1.80%)
May 31, 2013 179.00 186.20 175.00 178.20 30,562 -0.80(-0.45%)
May 30, 2013 168.40 188.80 166.00 179.00 0 +13.00(+7.83%)
May 29, 2013 167.20 170.00 162.20 166.00 27,279 -1.20(-0.72%)
May 28, 2013 162.00 171.80 159.00 167.20 47,146 +10.00(+6.36%)
May 24, 2013 150.00 160.40 147.20 157.20 0 +8.20(+5.50%)
May 23, 2013 145.20 153.00 136.00 149.00 0 +3.80(+2.62%)
May 22, 2013 130.40 146.00 129.00 145.20 0 +17.20(+13.44%)
May 21, 2013 142.40 148.40 126.60 128.00 0 -1.20(-0.93%)
May 20, 2013 133.00 138.60 128.80 129.20 0 -4.40(-3.29%)
May 17, 2013 145.20 145.20 130.00 133.60 0 -10.20(-7.09%)
May 16, 2013 143.40 145.20 140.00 143.80 17,478 +1.40(+0.98%)
May 15, 2013 143.20 146.00 140.00 142.40 0 +15.80(+12.48%)
May 13, 2013 126.00 129.20 124.20 126.60 0 +0.80(+0.64%)
May 10, 2013 120.60 127.80 120.60 125.80 0 +3.60(+2.95%)
May 09, 2013 117.20 123.00 114.00 122.20 0 +4.20(+3.56%)
May 08, 2013 128.00 128.00 117.20 118.00 0 -8.80(-6.94%)
May 07, 2013 120.40 127.00 119.50 126.80 0 +6.40(+5.32%)
May 06, 2013 117.00 120.40 113.80 120.40 0 +4.60(+3.97%)
May 03, 2013 119.60 119.60 114.60 115.80 0 -0.80(-0.69%)
May 02, 2013 112.40 118.80 112.20 116.60 0 +5.60(+5.05%)
May 01, 2013 117.60 119.60 110.40 111.00 0 -6.20(-5.29%)
Apr 30, 2013 118.00 120.58 116.40 117.20 0 -0.80(-0.68%)
Apr 29, 2013 118.80 119.60 115.40 118.00 5,356 +0.60(+0.51%)
Apr 26, 2013 116.80 118.80 117.20 117.40 2,604 -0.60(-0.51%)
Apr 25, 2013 121.00 122.40 116.00 118.00 12,455 -2.40(-1.99%)
Apr 24, 2013 123.00 123.00 115.00 120.40 0 -2.60(-2.11%)
Apr 23, 2013 119.20 127.00 118.20 123.00 24,155 +5.20(+4.41%)
Apr 22, 2013 118.60 120.00 115.20 117.80 4,529 +0.60(+0.51%)
Apr 19, 2013 113.80 118.60 112.80 117.20 9,653 +5.00(+4.46%)
Apr 18, 2013 109.20 113.40 107.00 112.20 6,551 +2.80(+2.56%)
Apr 17, 2013 109.40 114.80 108.40 109.40 8,549 -1.80(-1.62%)
Apr 16, 2013 117.60 117.60 108.20 111.20 26,117 -4.40(-3.81%)
Apr 15, 2013 121.00 121.60 114.00 115.60 21,641 -5.00(-4.15%)
Apr 12, 2013 121.20 123.40 118.40 120.60 26,012 +0.60(+0.50%)
Apr 11, 2013 111.00 122.60 111.00 120.00 38,712 +9.40(+8.50%)
Apr 10, 2013 113.40 113.40 109.60 110.60 17,227 +0.20(+0.18%)
Apr 09, 2013 106.40 114.00 106.20 110.40 27,766 +5.40(+5.14%)
Apr 08, 2013 107.80 107.80 102.00 105.00 17,229 +4.40(+4.37%)
Apr 05, 2013 96.00 101.70 94.20 100.60 8,925 +2.60(+2.65%)
Apr 04, 2013 98.60 98.80 94.00 98.00 12,248 -1.40(-1.41%)
Apr 03, 2013 98.00 99.80 93.20 99.40 11,648 +0.60(+0.61%)
Apr 02, 2013 98.80 101.80 97.80 98.80 7,919 +0.60(+0.61%)
Apr 01, 2013 103.00 103.00 95.20 98.20 15,322 -5.00(-4.84%)
Mar 28, 2013 108.40 108.60 102.00 103.20 8,951 -1.20(-1.15%)
Mar 27, 2013 104.80 105.40 99.60 104.40 10,513 -0.20(-0.19%)
Mar 26, 2013 105.40 109.80 103.80 104.60 10,900 -0.20(-0.19%)
Mar 25, 2013 105.80 110.40 103.40 104.80 22,715 -1.60(-1.50%)
Mar 22, 2013 100.20 110.00 100.00 106.40 30,828 +7.40(+7.47%)
Mar 21, 2013 94.40 99.18 93.20 99.00 22,545 +5.00(+5.32%)
Mar 20, 2013 91.60 95.98 89.00 94.00 9,614 +3.80(+4.21%)
Mar 19, 2013 94.80 96.80 90.00 90.20 20,465 -4.00(-4.25%)
Mar 18, 2013 94.40 97.00 91.60 94.20 8,633 +1.80(+1.95%)
Mar 15, 2013 88.20 96.80 86.22 92.40 34,579 +1.80(+1.99%)
Mar 14, 2013 95.60 95.80 89.00 90.60 20,823 -5.10(-5.33%)
Mar 13, 2013 100.40 102.00 94.20 95.70 12,746 -4.10(-4.11%)
Mar 12, 2013 101.80 103.00 97.60 99.80 7,860 -1.00(-0.99%)
Mar 11, 2013 98.40 102.00 96.00 100.80 11,322 +2.60(+2.65%)
Mar 08, 2013 98.00 102.60 96.80 98.20 11,885 -1.20(-1.21%)
Mar 07, 2013 107.20 108.00 95.00 99.40 20,592 -6.60(-6.23%)
Mar 06, 2013 100.80 107.40 99.40 106.00 29,281 +6.80(+6.85%)
Mar 05, 2013 112.00 112.40 97.80 99.20 45,914 -0.40(-0.40%)
Mar 04, 2013 99.97 103.00 97.40 99.60 9,833 +0.40(+0.40%)
Mar 01, 2013 99.20 100.40 98.60 99.20 9,608 -0.80(-0.80%)
Feb 28, 2013 100.80 102.80 99.00 100.00 8,089 +0.20(+0.20%)
Feb 27, 2013 101.60 102.40 98.20 99.80 10,689 -2.20(-2.16%)
Feb 26, 2013 106.60 106.60 101.60 102.00 2,988 -4.60(-4.32%)
Feb 22, 2013 109.20 109.20 104.20 106.60 3,195 -1.20(-1.11%)
Feb 21, 2013 109.60 109.60 102.00 107.80 17,450 -2.60(-2.36%)
Feb 20, 2013 112.80 116.20 109.60 110.40 11,944 -1.60(-1.43%)
Feb 19, 2013 109.00 113.00 108.20 112.00 11,752 +3.40(+3.13%)
Feb 15, 2013 112.00 113.00 108.00 108.60 6,256 -3.40(-3.04%)
Feb 14, 2013 114.00 115.60 110.00 112.00 9,176 -3.60(-3.11%)
Feb 13, 2013 112.00 119.40 109.40 115.60 27,882 +4.40(+3.96%)
Feb 12, 2013 110.00 111.40 106.40 111.20 9,298 +2.20(+2.02%)
Feb 11, 2013 106.00 110.80 104.20 109.00 10,922 +3.20(+3.02%)
Feb 08, 2013 102.00 106.20 99.60 105.80 7,626 +5.00(+4.96%)
Feb 07, 2013 105.00 110.20 98.00 100.80 11,641 -3.40(-3.26%)
Feb 06, 2013 106.80 110.00 103.20 104.20 9,942 -2.00(-1.88%)
Feb 04, 2013 106.80 110.00 104.00 106.20 15,750 -0.20(-0.19%)
Feb 01, 2013 107.00 114.00 104.40 106.40 8,775 -1.00(-0.93%)
Jan 31, 2013 103.00 108.00 102.00 107.40 5,203 +5.00(+4.88%)
Jan 30, 2013 112.00 112.69 100.40 102.40 17,255 -4.20(-3.94%)
Jan 29, 2013 103.10 107.80 102.00 106.60 9,486 +3.60(+3.50%)
Jan 28, 2013 102.80 106.20 100.00 103.00 6,921 +0.20(+0.19%)
Jan 25, 2013 107.00 109.00 96.40 102.80 17,383 -4.80(-4.46%)
Jan 24, 2013 111.80 111.80 105.40 107.60 12,040 -3.60(-3.24%)
Jan 23, 2013 109.60 115.00 107.00 111.20 16,862 -0.60(-0.54%)
Jan 22, 2013 105.80 116.60 105.40 111.80 40,327 +7.00(+6.68%)
Jan 18, 2013 98.20 106.00 96.40 104.80 15,261 +7.40(+7.60%)
Jan 17, 2013 98.40 98.40 94.20 97.40 8,978 -0.60(-0.61%)
Jan 16, 2013 100.00 103.00 96.00 98.00 17,598 -0.20(-0.20%)
Jan 15, 2013 91.20 98.40 89.80 98.20 34,789 +7.40(+8.15%)
Jan 14, 2013 89.00 96.00 84.60 90.80 11,452 +3.00(+3.42%)
Jan 11, 2013 87.20 88.60 85.40 87.80 1,945 +1.20(+1.39%)
Jan 10, 2013 88.00 88.00 84.80 86.60 2,634 +0.00(+0.00%)
Jan 09, 2013 88.60 91.00 85.00 86.60 4,752 -1.40(-1.59%)
Jan 08, 2013 89.80 89.80 82.40 88.00 6,201 -2.00(-2.22%)
Jan 07, 2013 90.80 93.60 88.40 90.00 7,668 -2.80(-3.02%)
Jan 04, 2013 91.80 93.60 90.20 92.80 4,615 +0.60(+0.65%)
Jan 03, 2013 92.80 94.00 89.00 92.20 8,866 +0.40(+0.44%)
Jan 02, 2013 88.40 94.70 86.80 91.80 27,409 +6.20(+7.24%)
Dec 31, 2012 77.80 87.20 75.40 85.60 15,711 +8.10(+10.45%)
Dec 28, 2012 79.40 79.40 76.80 77.50 1,815 -1.70(-2.15%)
Dec 27, 2012 79.60 79.60 76.00 79.20 5,490 -0.40(-0.50%)
Dec 26, 2012 79.80 79.80 76.40 79.60 6,907 +2.00(+2.58%)
Dec 24, 2012 77.40 79.23 76.20 77.60 2,398 -0.40(-0.51%)
Dec 21, 2012 77.40 79.00 75.40 78.00 8,048 -0.80(-1.02%)
Dec 20, 2012 80.20 80.40 76.20 78.80 13,882 -1.20(-1.50%)
Dec 19, 2012 79.60 82.00 77.60 80.00 12,238 +0.20(+0.25%)
Dec 18, 2012 78.00 82.00 74.60 79.80 14,807 +1.60(+2.05%)
Dec 17, 2012 81.20 84.60 76.86 78.20 24,116 -3.40(-4.17%)
Dec 14, 2012 77.00 82.40 74.20 81.60 27,973 +4.40(+5.70%)
Dec 13, 2012 68.00 77.20 68.00 77.20 49,447 +8.60(+12.54%)
Dec 12, 2012 69.40 70.40 67.20 68.60 14,880 -0.60(-0.87%)
Dec 11, 2012 66.00 71.20 66.00 69.20 34,843 +3.00(+4.53%)
Dec 10, 2012 68.20 70.80 66.20 66.20 21,088 -2.60(-3.78%)
Dec 07, 2012 73.00 74.20 68.40 68.80 180,632 +2.60(+3.93%)
Dec 06, 2012 71.80 74.00 66.00 66.20 18,287 -6.80(-9.32%)
Dec 05, 2012 76.20 76.60 71.00 73.00 19,677 -5.80(-7.36%)
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.