Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 82.27 84.07 81.70 83.98 534,111 +3.48(+4.32%)
Oct 30, 2014 80.46 81.50 78.68 80.50 497,215 +0.27(+0.34%)
Oct 29, 2014 79.00 80.33 78.92 80.23 483,611 +1.16(+1.47%)
Oct 28, 2014 80.04 80.30 77.82 79.07 624,725 -0.24(-0.30%)
Oct 27, 2014 78.88 78.95 78.95 79.31 428,331 +0.36(+0.46%)
Oct 24, 2014 80.45 80.45 78.71 78.95 596,767 -1.12(-1.40%)
Oct 23, 2014 80.31 80.97 78.36 80.07 1,238,140 +0.87(+1.10%)
Oct 22, 2014 81.00 81.41 78.94 79.20 1,071,391 -1.69(-2.09%)
Oct 21, 2014 81.20 81.49 79.56 80.89 530,134 +0.54(+0.67%)
Oct 20, 2014 78.66 80.61 78.61 80.35 572,792 +1.76(+2.24%)
Oct 17, 2014 79.50 80.20 77.25 78.59 1,417,497 +0.70(+0.90%)
Oct 16, 2014 84.90 86.91 77.51 77.89 2,047,051 -8.41(-9.75%)
Oct 15, 2014 86.48 87.45 84.13 86.30 734,356 -1.14(-1.30%)
Oct 14, 2014 88.19 88.99 86.73 87.44 461,529 +0.08(+0.09%)
Oct 13, 2014 89.22 89.97 87.08 87.36 461,915 -1.47(-1.65%)
Oct 10, 2014 89.97 91.38 88.80 88.83 401,049 -1.38(-1.53%)
Oct 09, 2014 90.97 91.80 90.05 90.21 406,187 -0.53(-0.58%)
Oct 08, 2014 89.67 90.79 88.54 90.74 424,058 +1.07(+1.19%)
Oct 07, 2014 90.67 91.59 89.65 89.67 493,517 -1.36(-1.49%)
Oct 06, 2014 92.52 92.53 91.00 91.03 317,073 -1.04(-1.13%)
Oct 03, 2014 89.56 92.54 88.92 92.07 801,062 +3.83(+4.34%)
Oct 02, 2014 87.15 90.69 87.15 88.24 801,185 +0.85(+0.97%)
Oct 01, 2014 87.43 88.37 86.59 87.39 736,213 -0.56(-0.64%)
Sep 30, 2014 87.61 89.08 87.07 87.95 658,865 +0.29(+0.33%)
Sep 29, 2014 85.95 87.82 85.45 87.66 433,844 +1.13(+1.31%)
Sep 26, 2014 87.01 87.75 85.92 86.53 293,359 -0.72(-0.83%)
Sep 25, 2014 89.78 90.10 86.89 87.25 479,401 -2.85(-3.16%)
Sep 24, 2014 88.51 90.53 88.30 90.10 338,342 +1.87(+2.12%)
Sep 23, 2014 89.65 90.29 88.14 88.23 385,933 -1.34(-1.50%)
Sep 22, 2014 90.56 91.06 89.25 89.57 252,786 -1.06(-1.17%)
Sep 19, 2014 91.95 91.95 90.42 90.63 386,305 -1.15(-1.25%)
Sep 18, 2014 89.39 92.06 88.63 91.78 373,737 +2.78(+3.12%)
Sep 17, 2014 91.33 91.43 88.88 89.00 342,163 -2.49(-2.72%)
Sep 16, 2014 89.85 92.64 89.85 91.49 453,650 +1.60(+1.78%)
Sep 15, 2014 89.13 90.39 88.80 89.89 269,136 +0.48(+0.54%)
Sep 12, 2014 90.95 91.08 88.92 89.41 330,801 -1.73(-1.90%)
Sep 11, 2014 90.65 91.30 89.75 91.14 264,913 +0.13(+0.14%)
Sep 10, 2014 90.90 91.01 90.05 91.01 273,199 +0.41(+0.45%)
Sep 09, 2014 91.52 91.52 90.38 90.60 286,991 -0.66(-0.72%)
Sep 08, 2014 90.63 91.95 90.31 91.26 413,631 +0.85(+0.94%)
Sep 05, 2014 88.50 90.42 88.36 90.41 376,548 +1.68(+1.89%)
Sep 04, 2014 92.25 92.77 88.65 88.73 615,921 -3.17(-3.45%)
Sep 03, 2014 93.49 93.83 91.78 91.90 473,311 -1.00(-1.08%)
Sep 02, 2014 93.65 94.50 92.86 92.90 490,779 -0.42(-0.45%)
Aug 29, 2014 93.88 93.32 93.32 93.32 441,400 -0.52(-0.55%)
Aug 28, 2014 91.76 94.76 91.01 93.84 865,005 +1.29(+1.39%)
Aug 27, 2014 89.85 93.29 89.50 92.55 1,007,535 +2.76(+3.07%)
Aug 26, 2014 89.50 90.89 87.25 89.79 2,262,209 -5.33(-5.60%)
Aug 25, 2014 95.16 95.92 94.78 95.12 569,785 +1.83(+1.96%)
Aug 22, 2014 94.27 94.27 92.09 93.29 570,223 -0.87(-0.92%)
Aug 21, 2014 94.83 95.28 94.01 94.16 490,295 -0.49(-0.52%)
Aug 20, 2014 95.07 96.91 94.15 94.65 409,428 -0.57(-0.60%)
Aug 19, 2014 95.00 95.88 94.56 95.22 416,470 +0.97(+1.03%)
Aug 18, 2014 95.60 95.61 93.89 94.25 541,230 -0.76(-0.80%)
Aug 15, 2014 94.28 95.75 93.60 95.01 316,104 +1.54(+1.65%)
Aug 14, 2014 96.74 97.43 92.72 93.47 563,812 -2.95(-3.06%)
Aug 13, 2014 94.57 97.51 94.07 96.42 572,831 +2.41(+2.56%)
Aug 12, 2014 92.55 94.27 91.95 94.01 391,813 +1.46(+1.58%)
Aug 11, 2014 91.57 93.28 90.86 92.55 394,367 +1.68(+1.85%)
Aug 08, 2014 88.80 91.12 87.79 90.87 520,742 +1.52(+1.70%)
Aug 07, 2014 92.85 92.96 89.11 89.35 468,887 -3.57(-3.84%)
Aug 06, 2014 92.50 94.18 92.19 92.92 316,317 +0.13(+0.14%)
Aug 05, 2014 92.25 93.20 91.95 92.79 361,457 +0.49(+0.53%)
Aug 04, 2014 92.10 93.46 90.90 92.30 312,476 +0.55(+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.