Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 77.39 79.59 76.52 76.93 3,703,766 +0.49(+0.64%)
Mar 28, 2014 78.75 79.32 75.17 76.44 3,296,491 -1.74(-2.23%)
Mar 27, 2014 78.81 80.00 74.25 78.18 5,014,205 +0.88(+1.14%)
Mar 26, 2014 80.02 81.95 77.15 77.30 4,463,176 -1.66(-2.10%)
Mar 25, 2014 81.12 81.98 76.64 78.96 5,721,510 -2.21(-2.72%)
Mar 24, 2014 86.07 86.55 80.03 81.17 5,448,241 -2.26(-2.71%)
Mar 21, 2014 86.69 86.84 82.64 83.43 3,240,183 -0.88(-1.04%)
Mar 20, 2014 87.59 88.21 84.02 84.31 3,180,346 -3.51(-4.00%)
Mar 19, 2014 90.20 91.39 86.70 87.82 2,407,709 -2.29(-2.54%)
Mar 18, 2014 89.16 91.49 88.65 90.11 2,303,055 +1.10(+1.24%)
Mar 17, 2014 88.27 89.87 86.50 89.01 2,775,193 +2.22(+2.56%)
Mar 14, 2014 86.65 88.14 85.30 86.79 2,958,112 -0.58(-0.66%)
Mar 13, 2014 94.01 94.55 85.08 87.37 5,385,150 -5.42(-5.84%)
Mar 12, 2014 89.85 93.48 87.55 92.79 3,066,273 +2.79(+3.10%)
Mar 11, 2014 93.95 94.00 89.56 90.00 3,425,356 -2.72(-2.93%)
Mar 10, 2014 97.49 97.49 91.79 92.72 3,506,804 -4.53(-4.66%)
Mar 07, 2014 99.80 101.24 95.83 97.25 3,047,105 -0.55(-0.56%)
Mar 06, 2014 98.70 99.50 96.76 97.80 2,295,667 +0.03(+0.03%)
Mar 05, 2014 98.22 101.75 97.25 97.77 3,581,644 -0.27(-0.28%)
Mar 04, 2014 96.80 99.65 95.76 98.04 3,240,999 +3.07(+3.23%)
Mar 03, 2014 91.82 95.50 91.65 94.97 2,954,623 +0.55(+0.58%)
Feb 28, 2014 98.74 99.99 91.00 94.42 4,859,307 -2.97(-3.05%)
Feb 27, 2014 95.64 99.25 95.40 97.39 3,274,171 +1.94(+2.03%)
Feb 26, 2014 95.17 98.86 94.30 95.45 4,186,969 +0.75(+0.79%)
Feb 25, 2014 94.85 96.32 93.71 94.70 2,642,814 +0.03(+0.03%)
Feb 24, 2014 92.30 97.23 91.50 94.67 4,090,068 +2.85(+3.10%)
Feb 21, 2014 92.32 93.05 91.00 91.82 2,784,435 +0.45(+0.49%)
Feb 20, 2014 91.01 92.90 90.13 91.37 2,701,352 +1.37(+1.52%)
Feb 19, 2014 91.33 94.25 89.50 90.00 3,094,443 -1.74(-1.90%)
Feb 18, 2014 89.63 92.25 89.61 91.74 2,510,281 +1.96(+2.18%)
Feb 14, 2014 92.20 89.78 89.78 89.78 2,193,200 -2.19(-2.38%)
Feb 13, 2014 89.58 93.18 89.00 91.97 2,654,676 +1.21(+1.33%)
Feb 12, 2014 92.56 93.38 90.27 90.76 3,391,202 -2.02(-2.18%)
Feb 11, 2014 91.16 94.03 88.78 92.78 4,606,295 +1.67(+1.83%)
Feb 10, 2014 96.96 96.96 90.55 91.11 6,827,394 +1.70(+1.90%)
Feb 07, 2014 89.57 90.53 87.58 89.41 4,665,645 -0.05(-0.06%)
Feb 06, 2014 82.64 91.49 82.38 89.46 13,764,359 +14.23(+18.92%)
Feb 05, 2014 77.55 78.50 73.85 75.23 6,022,720 -2.56(-3.29%)
Feb 04, 2014 75.35 78.21 75.19 77.79 2,940,804 +3.30(+4.43%)
Feb 03, 2014 76.75 77.83 73.15 74.49 2,827,069 -1.46(-1.92%)
Jan 31, 2014 74.21 77.59 73.45 75.95 2,230,716 +0.48(+0.64%)
Jan 30, 2014 75.60 76.25 73.61 75.47 2,734,611 +3.52(+4.89%)
Jan 29, 2014 74.02 75.37 71.41 71.95 2,903,541 -4.14(-5.44%)
Jan 28, 2014 73.03 76.25 72.89 76.09 2,389,941 +3.65(+5.04%)
Jan 27, 2014 76.04 76.04 69.80 72.44 5,570,154 -3.55(-4.67%)
Jan 24, 2014 77.70 78.49 75.63 75.99 2,629,556 -3.46(-4.35%)
Jan 23, 2014 80.24 80.35 77.11 79.45 2,646,584 -1.83(-2.25%)
Jan 22, 2014 82.41 82.99 80.40 81.28 2,285,082 -0.93(-1.13%)
Jan 21, 2014 83.69 83.96 81.08 82.21 2,036,972 -0.15(-0.18%)
Jan 17, 2014 81.17 82.36 82.36 82.36 2,604,700 +1.21(+1.49%)
Jan 16, 2014 80.21 82.11 80.09 81.15 1,971,138 +0.22(+0.27%)
Jan 15, 2014 81.74 83.47 79.01 80.93 2,841,382 -0.47(-0.58%)
Jan 14, 2014 77.25 81.57 76.34 81.40 3,744,923 +5.56(+7.33%)
Jan 13, 2014 81.94 82.08 75.27 75.84 4,421,448 -6.37(-7.75%)
Jan 10, 2014 78.38 82.43 77.12 82.21 3,728,289 +3.79(+4.83%)
Jan 09, 2014 79.34 81.42 77.58 78.42 4,283,811 +0.00(+0.00%)
Jan 08, 2014 74.11 79.89 74.11 78.42 5,578,783 +5.76(+7.93%)
Jan 07, 2014 72.00 73.88 71.14 72.66 2,778,255 +0.94(+1.31%)
Jan 06, 2014 68.37 72.39 68.11 71.72 3,804,200 +4.06(+6.00%)
Jan 03, 2014 68.00 68.63 66.47 67.66 1,621,830 -0.26(-0.38%)
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.