Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.43 78.79 77.93 78.56 382,261 +1.30(+1.68%)
Oct 30, 2014 76.29 77.65 76.29 77.26 360,383 +0.63(+0.82%)
Oct 29, 2014 77.12 77.32 76.31 76.63 389,683 -0.49(-0.64%)
Oct 28, 2014 75.93 77.12 75.79 77.12 229,541 +1.31(+1.73%)
Oct 27, 2014 75.36 75.89 75.37 75.81 200,870 +0.44(+0.58%)
Oct 24, 2014 74.93 75.51 74.58 75.37 415,670 +0.37(+0.49%)
Oct 23, 2014 75.25 75.52 74.70 75.00 458,813 +0.50(+0.67%)
Oct 22, 2014 75.95 76.07 74.48 74.50 316,544 -1.37(-1.81%)
Oct 21, 2014 74.68 76.08 74.27 75.87 461,758 +1.75(+2.36%)
Oct 20, 2014 72.95 74.14 72.39 74.12 325,720 +1.13(+1.55%)
Oct 17, 2014 73.25 73.50 72.44 72.99 485,373 +0.57(+0.79%)
Oct 16, 2014 71.62 72.63 71.09 72.42 728,401 +0.21(+0.29%)
Oct 15, 2014 71.71 72.63 71.15 72.21 739,389 -0.47(-0.64%)
Oct 14, 2014 73.47 73.65 72.12 72.67 1,045,828 -0.70(-0.95%)
Oct 13, 2014 74.63 74.92 73.29 73.37 551,332 -1.59(-2.12%)
Oct 10, 2014 75.59 76.35 74.91 74.96 898,191 -0.99(-1.30%)
Oct 09, 2014 76.87 76.91 75.80 75.95 409,517 -0.90(-1.17%)
Oct 08, 2014 75.86 76.94 75.32 76.85 402,885 +1.05(+1.39%)
Oct 07, 2014 75.74 75.98 75.49 75.80 415,529 -0.39(-0.51%)
Oct 06, 2014 76.89 77.36 75.94 76.19 258,957 -0.53(-0.69%)
Oct 03, 2014 76.76 77.77 76.69 76.72 286,910 +0.35(+0.46%)
Oct 02, 2014 75.15 76.74 74.83 76.37 414,446 +1.20(+1.60%)
Oct 01, 2014 75.37 76.27 74.93 75.17 772,728 -0.50(-0.66%)
Sep 30, 2014 75.59 76.04 75.13 75.67 307,571 -0.05(-0.07%)
Sep 29, 2014 75.03 75.96 75.00 75.72 453,749 -0.08(-0.10%)
Sep 26, 2014 75.49 75.98 75.14 75.80 465,787 +0.36(+0.48%)
Sep 25, 2014 76.92 77.09 75.27 75.43 499,492 -1.52(-1.98%)
Sep 24, 2014 76.63 77.43 76.42 76.95 349,961 +0.17(+0.22%)
Sep 23, 2014 77.16 77.60 76.78 76.78 323,187 -0.86(-1.11%)
Sep 22, 2014 79.51 79.66 77.17 77.64 709,004 -1.93(-2.43%)
Sep 19, 2014 80.17 80.32 79.36 79.57 658,750 -0.66(-0.82%)
Sep 18, 2014 79.82 80.50 79.59 80.23 141,400 +0.60(+0.75%)
Sep 17, 2014 79.61 80.06 79.12 79.63 342,513 -0.11(-0.14%)
Sep 16, 2014 79.84 80.35 78.94 79.74 382,869 -0.05(-0.06%)
Sep 15, 2014 80.37 80.44 79.23 79.79 229,123 -0.40(-0.51%)
Sep 12, 2014 81.10 81.39 80.00 80.19 234,093 -0.76(-0.93%)
Sep 11, 2014 80.00 80.98 80.00 80.95 226,399 +0.48(+0.60%)
Sep 10, 2014 80.28 80.74 79.93 80.47 224,935 +0.08(+0.10%)
Sep 09, 2014 81.23 81.86 80.28 80.39 275,928 -1.16(-1.42%)
Sep 08, 2014 81.13 81.61 80.57 81.55 273,890 +0.40(+0.49%)
Sep 05, 2014 81.32 81.71 80.90 81.15 244,093 -0.07(-0.09%)
Sep 04, 2014 81.59 82.05 80.94 81.22 325,388 -0.38(-0.47%)
Sep 03, 2014 81.98 82.10 81.43 81.60 393,560 -0.30(-0.37%)
Sep 02, 2014 81.59 82.09 81.02 81.90 712,227 +0.60(+0.74%)
Aug 29, 2014 80.96 81.30 81.30 81.30 300,400 +0.67(+0.83%)
Aug 28, 2014 81.04 81.78 80.42 80.63 358,547 -0.99(-1.21%)
Aug 27, 2014 81.90 82.11 81.28 81.62 241,058 +0.19(+0.23%)
Aug 26, 2014 81.24 81.59 80.97 81.43 291,267 +0.52(+0.64%)
Aug 25, 2014 82.16 82.21 80.90 80.92 387,580 -1.07(-1.31%)
Aug 22, 2014 82.77 82.96 81.76 81.99 495,646 -0.72(-0.86%)
Aug 21, 2014 82.06 82.70 81.44 82.70 437,132 +0.86(+1.06%)
Aug 20, 2014 81.23 81.90 80.82 81.84 316,051 +0.64(+0.79%)
Aug 19, 2014 81.17 81.27 80.38 81.20 346,617 +0.08(+0.10%)
Aug 18, 2014 80.20 81.17 79.96 81.12 335,085 +1.33(+1.67%)
Aug 15, 2014 80.01 80.37 79.20 79.79 353,864 +0.01(+0.01%)
Aug 14, 2014 79.44 79.82 79.27 79.78 360,582 +0.27(+0.34%)
Aug 13, 2014 79.49 79.89 79.44 79.51 220,418 +0.39(+0.49%)
Aug 12, 2014 78.84 79.46 78.84 79.12 369,646 +0.03(+0.04%)
Aug 11, 2014 79.49 79.59 78.98 79.09 453,450 -0.28(-0.35%)
Aug 08, 2014 79.14 79.56 78.78 79.37 484,809 +0.52(+0.66%)
Aug 07, 2014 78.99 79.40 78.55 78.85 841,338 +0.19(+0.24%)
Aug 06, 2014 77.47 78.96 76.60 78.66 634,241 +0.70(+0.90%)
Aug 05, 2014 77.04 78.14 76.71 77.96 606,131 +1.37(+1.79%)
Aug 04, 2014 76.03 76.69 75.34 76.59 531,116 +0.59(+0.78%)
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.