Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 93.95 94.32 91.55 92.18 1,144,469 -0.65(-0.70%)
Oct 30, 2014 92.86 93.68 91.82 92.83 759,319 -0.18(-0.19%)
Oct 29, 2014 93.74 93.78 92.35 93.01 996,870 -0.73(-0.78%)
Oct 28, 2014 91.29 93.94 91.28 93.74 1,424,994 +2.81(+3.09%)
Oct 27, 2014 90.97 90.97 89.93 90.93 962,800 -0.04(-0.04%)
Oct 24, 2014 89.25 91.10 88.54 90.97 744,321 +1.72(+1.93%)
Oct 23, 2014 88.70 90.78 88.14 89.25 1,314,739 +2.15(+2.47%)
Oct 22, 2014 89.47 90.10 86.68 87.10 1,779,445 -2.20(-2.46%)
Oct 21, 2014 87.86 89.49 87.58 89.30 1,376,131 +2.15(+2.47%)
Oct 20, 2014 86.60 86.60 85.55 87.15 1,581,761 +0.55(+0.64%)
Oct 17, 2014 83.94 87.66 83.50 86.60 2,731,905 +3.41(+4.10%)
Oct 16, 2014 81.77 84.55 81.77 83.19 2,325,417 -1.14(-1.35%)
Oct 15, 2014 84.05 85.20 81.50 84.33 3,925,848 -1.66(-1.93%)
Oct 14, 2014 88.89 89.21 85.47 85.99 2,741,010 -0.11(-0.13%)
Oct 13, 2014 87.98 88.31 83.88 86.10 3,035,161 -1.87(-2.13%)
Oct 10, 2014 89.88 91.48 87.78 87.97 2,025,232 -2.53(-2.80%)
Oct 09, 2014 92.82 93.31 90.31 90.50 1,466,650 -2.01(-2.17%)
Oct 08, 2014 91.18 92.55 90.21 92.51 1,614,853 +1.19(+1.30%)
Oct 07, 2014 92.90 93.34 91.21 91.32 1,978,933 -1.97(-2.11%)
Oct 06, 2014 93.28 94.01 92.52 93.29 2,299,062 +0.36(+0.39%)
Oct 03, 2014 91.48 93.07 90.70 92.93 3,184,802 +2.01(+2.21%)
Oct 02, 2014 89.22 91.05 88.71 90.92 2,807,320 +1.86(+2.09%)
Oct 01, 2014 90.15 90.45 88.61 89.06 2,000,384 -1.09(-1.21%)
Sep 30, 2014 89.93 91.38 88.80 90.15 2,520,521 +0.23(+0.26%)
Sep 29, 2014 89.10 91.31 89.09 89.92 2,149,974 -0.08(-0.09%)
Sep 26, 2014 88.80 90.50 88.48 90.00 1,648,303 +1.53(+1.73%)
Sep 25, 2014 89.10 89.42 87.83 88.47 1,204,079 -0.72(-0.81%)
Sep 24, 2014 88.83 89.67 88.25 89.19 1,948,994 +0.61(+0.69%)
Sep 23, 2014 88.57 89.19 88.00 88.58 977,903 -0.37(-0.42%)
Sep 22, 2014 88.28 89.42 87.77 88.95 1,657,003 +0.13(+0.15%)
Sep 19, 2014 88.54 89.53 88.24 88.82 3,942,880 +1.12(+1.28%)
Sep 18, 2014 87.41 87.91 87.24 87.70 885,599 +0.33(+0.38%)
Sep 17, 2014 86.85 87.76 86.38 87.37 1,094,403 +0.48(+0.55%)
Sep 16, 2014 85.50 87.09 84.91 86.89 1,691,285 +1.11(+1.29%)
Sep 15, 2014 86.09 86.20 85.24 85.78 1,684,300 -0.47(-0.54%)
Sep 12, 2014 86.32 86.83 85.12 86.25 1,912,093 -0.59(-0.68%)
Sep 11, 2014 85.62 87.00 84.88 86.84 1,740,698 +0.91(+1.06%)
Sep 10, 2014 84.37 86.22 84.00 85.93 1,635,145 +1.99(+2.37%)
Sep 09, 2014 85.24 85.84 83.88 83.94 2,057,008 -1.39(-1.63%)
Sep 08, 2014 84.54 85.71 84.32 85.33 1,537,783 +0.82(+0.97%)
Sep 05, 2014 84.88 84.21 82.61 84.51 2,595,530 +0.30(+0.36%)
Sep 04, 2014 86.71 87.15 84.00 84.21 3,685,798 -1.13(-1.32%)
Sep 03, 2014 83.07 85.55 83.06 85.34 4,376,106 +3.04(+3.69%)
Sep 02, 2014 81.86 82.78 80.81 82.30 3,147,853 +0.81(+0.99%)
Aug 29, 2014 80.51 81.49 81.49 81.49 2,659,000 +1.38(+1.72%)
Aug 28, 2014 78.00 80.48 77.60 80.11 3,310,961 +1.82(+2.32%)
Aug 27, 2014 76.00 78.53 75.52 78.29 4,797,119 +2.34(+3.08%)
Aug 26, 2014 75.04 76.02 74.52 75.95 2,189,980 +1.45(+1.95%)
Aug 25, 2014 73.18 74.64 72.52 74.50 2,510,598 +1.56(+2.14%)
Aug 22, 2014 70.90 73.09 70.72 72.94 1,970,069 +2.02(+2.85%)
Aug 21, 2014 73.02 73.69 70.71 70.92 2,644,590 -1.25(-1.73%)
Aug 20, 2014 69.05 72.23 69.05 72.17 5,180,312 +2.66(+3.83%)
Aug 19, 2014 72.06 72.60 69.16 69.51 6,604,177 -2.49(-3.46%)
Aug 18, 2014 72.93 73.52 72.03 72.00 28,393,688 +0.34(+0.47%)
Aug 15, 2014 72.03 73.81 71.66 71.66 8,305,833 +0.78(+1.10%)
Aug 14, 2014 69.90 71.86 69.90 70.88 4,561,347 +1.27(+1.82%)
Aug 13, 2014 68.63 70.03 68.39 69.61 3,459,789 +1.49(+2.19%)
Aug 12, 2014 69.26 69.32 67.18 68.12 2,787,199 -1.40(-2.01%)
Aug 11, 2014 69.87 71.00 69.16 69.52 2,008,541 +0.09(+0.13%)
Aug 08, 2014 69.27 69.79 68.67 69.43 2,628,440 +0.32(+0.46%)
Aug 07, 2014 71.61 71.79 69.00 69.11 4,156,620 +0.87(+1.27%)
Aug 06, 2014 69.12 69.57 67.59 68.24 2,006,531 -1.15(-1.66%)
Aug 05, 2014 70.45 71.19 68.97 69.39 1,639,878 -1.12(-1.59%)
Aug 04, 2014 69.95 71.19 68.42 70.51 1,608,393 +0.62(+0.89%)
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.