Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 64.95 65.66 65.66 65.66 1,255,770 +0.77(+1.19%)
Dec 30, 2013 65.03 65.35 64.41 64.88 978,216 +0.08(+0.12%)
Dec 27, 2013 65.01 65.46 64.57 64.81 881,945 -0.25(-0.39%)
Dec 26, 2013 64.62 65.35 64.54 65.06 636,222 +0.50(+0.77%)
Dec 24, 2013 64.68 64.84 64.09 64.56 491,100 -0.17(-0.26%)
Dec 23, 2013 64.08 64.81 63.73 64.73 1,159,500 +1.01(+1.58%)
Dec 20, 2013 64.29 64.29 63.38 63.72 3,355,076 +0.77(+1.22%)
Dec 19, 2013 63.80 63.89 62.68 62.96 1,572,709 -0.71(-1.12%)
Dec 18, 2013 62.83 63.72 61.70 63.67 2,109,321 +1.09(+1.75%)
Dec 17, 2013 61.94 62.73 61.54 62.57 1,938,378 +0.48(+0.77%)
Dec 16, 2013 59.84 63.14 59.64 62.09 4,668,907 +2.97(+5.02%)
Dec 13, 2013 59.32 60.01 58.71 59.12 1,211,222 +0.18(+0.30%)
Dec 12, 2013 58.79 59.14 58.53 58.95 2,493,981 +0.22(+0.37%)
Dec 11, 2013 59.37 59.75 58.59 58.73 2,236,736 -0.84(-1.41%)
Dec 10, 2013 59.61 60.33 59.56 59.57 1,320,208 -0.28(-0.47%)
Dec 09, 2013 60.07 60.44 59.63 59.85 1,156,549 +0.02(+0.03%)
Dec 06, 2013 60.47 60.54 59.74 59.83 0 -0.09(-0.16%)
Dec 05, 2013 59.07 60.20 58.80 59.93 2,121,125 +0.70(+1.18%)
Dec 04, 2013 58.59 59.52 58.36 59.23 1,472,983 +0.26(+0.45%)
Dec 03, 2013 58.47 59.27 58.52 58.96 1,306,673 -0.05(-0.08%)
Dec 02, 2013 59.94 60.10 58.79 59.01 1,545,840 -1.02(-1.70%)
Nov 29, 2013 59.58 60.51 59.57 60.03 0 +0.37(+0.62%)
Nov 27, 2013 58.96 60.19 58.96 59.66 0 +0.91(+1.56%)
Nov 26, 2013 57.66 59.19 57.65 58.75 0 +0.89(+1.53%)
Nov 25, 2013 58.63 58.96 57.77 57.86 1,654,416 -0.62(-1.06%)
Nov 22, 2013 59.11 59.11 58.30 58.48 0 -0.51(-0.86%)
Nov 21, 2013 57.61 59.06 57.60 58.99 2,146,186 +1.39(+2.42%)
Nov 20, 2013 57.95 58.72 57.22 57.60 0 +0.39(+0.68%)
Nov 19, 2013 57.27 57.66 56.75 57.21 0 -0.19(-0.33%)
Nov 18, 2013 57.58 58.29 57.25 57.40 2,182,939 -0.13(-0.23%)
Nov 15, 2013 57.57 57.81 57.20 57.53 0 +0.14(+0.25%)
Nov 14, 2013 57.96 58.06 57.00 57.39 1,944,704 -0.92(-1.58%)
Nov 12, 2013 57.64 58.35 56.95 58.31 0 +0.72(+1.26%)
Nov 11, 2013 56.05 57.66 55.59 57.59 2,571,031 +1.29(+2.29%)
Nov 08, 2013 55.62 57.06 55.56 56.30 0 +0.91(+1.65%)
Nov 07, 2013 56.24 56.87 54.63 55.39 3,303,247 -0.85(-1.50%)
Nov 06, 2013 56.01 56.37 55.61 56.23 2,835,456 +0.22(+0.39%)
Nov 05, 2013 56.48 56.71 55.73 56.02 0 -0.62(-1.10%)
Nov 04, 2013 56.49 57.24 55.75 56.64 3,816,648 +0.12(+0.22%)
Nov 01, 2013 55.45 56.59 54.73 56.52 0 +1.08(+1.94%)
Oct 31, 2013 55.11 56.31 54.18 55.44 17,007,408 +8.47(+18.02%)
Oct 30, 2013 47.76 47.95 46.75 46.97 6,922,732 -0.68(-1.42%)
Oct 29, 2013 47.16 47.84 47.06 47.65 3,965,971 +0.71(+1.50%)
Oct 28, 2013 47.51 47.82 46.83 46.94 3,193,077 -0.49(-1.03%)
Oct 25, 2013 47.79 48.15 47.12 47.43 0 -0.05(-0.10%)
Oct 24, 2013 45.98 47.53 45.63 47.48 3,280,524 +1.22(+2.64%)
Oct 23, 2013 46.47 47.20 46.06 46.26 4,456,114 +0.27(+0.59%)
Oct 22, 2013 45.57 46.14 45.25 45.99 3,856,340 +0.68(+1.49%)
Oct 21, 2013 45.55 45.75 45.08 45.31 3,147,872 -0.23(-0.50%)
Oct 18, 2013 45.50 46.03 45.05 45.53 3,171,307 +0.21(+0.46%)
Oct 17, 2013 44.85 45.44 44.58 45.33 2,922,403 +0.29(+0.65%)
Oct 16, 2013 45.45 45.71 44.82 45.04 3,871,272 +0.01(+0.02%)
Oct 15, 2013 45.52 45.60 44.65 45.03 6,463,499 -0.58(-1.28%)
Oct 14, 2013 46.78 46.85 44.43 45.61 14,091,366 -3.03(-6.22%)
Oct 11, 2013 48.25 48.84 47.98 48.64 0 +0.32(+0.66%)
Oct 10, 2013 47.60 48.60 47.56 48.32 2,829,817 +1.32(+2.80%)
Oct 09, 2013 47.59 47.66 45.93 47.00 4,317,806 -0.60(-1.26%)
Oct 08, 2013 48.58 48.84 46.74 47.60 4,574,761 -1.07(-2.20%)
Oct 07, 2013 48.32 49.17 48.07 48.67 2,434,041 +0.09(+0.19%)
Oct 04, 2013 48.96 49.14 48.40 48.58 0 -0.45(-0.92%)
Oct 03, 2013 50.21 50.58 48.95 49.03 0 -1.23(-2.45%)
Oct 02, 2013 49.37 50.88 49.36 50.26 3,494,739 +0.56(+1.14%)
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.