Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 77.80 78.69 78.69 78.69 872,000 +1.35(+1.75%)
Dec 30, 2013 78.27 78.45 76.94 77.34 587,108 -0.28(-0.36%)
Dec 27, 2013 79.52 80.20 76.78 77.62 409,744 -1.62(-2.04%)
Dec 26, 2013 78.88 80.34 78.01 79.24 952,587 +0.74(+0.94%)
Dec 24, 2013 77.98 79.30 77.81 78.50 325,349 +0.42(+0.54%)
Dec 23, 2013 76.00 79.15 75.31 78.08 1,122,896 +3.08(+4.11%)
Dec 20, 2013 74.87 75.19 74.00 75.00 1,264,483 +0.41(+0.55%)
Dec 19, 2013 75.05 75.65 74.19 74.59 691,853 -0.82(-1.09%)
Dec 18, 2013 76.78 77.24 74.05 75.41 1,437,206 -1.26(-1.64%)
Dec 17, 2013 76.72 77.49 76.10 76.67 773,803 +0.11(+0.14%)
Dec 16, 2013 75.01 77.16 74.26 76.56 1,065,395 +1.94(+2.60%)
Dec 13, 2013 75.77 76.04 73.90 74.62 761,878 -0.80(-1.06%)
Dec 12, 2013 74.84 76.25 74.54 75.42 805,089 +0.17(+0.23%)
Dec 11, 2013 76.50 78.46 75.00 75.25 1,767,428 -0.75(-0.99%)
Dec 10, 2013 74.60 76.83 74.53 76.00 1,327,914 +0.99(+1.32%)
Dec 09, 2013 73.24 75.12 73.02 75.01 1,464,558 +2.02(+2.77%)
Dec 06, 2013 70.66 76.22 69.89 72.99 0 +3.17(+4.54%)
Dec 05, 2013 67.87 71.69 64.20 69.82 6,883,101 +11.36(+19.43%)
Dec 04, 2013 58.09 59.40 57.61 58.46 0 +0.12(+0.21%)
Dec 03, 2013 58.97 59.70 56.26 58.34 0 -0.75(-1.27%)
Dec 02, 2013 60.14 60.14 58.44 59.09 792,150 -1.24(-2.06%)
Nov 29, 2013 59.21 60.95 58.78 60.33 0 +1.33(+2.25%)
Nov 27, 2013 59.85 59.98 58.32 59.00 0 -0.98(-1.63%)
Nov 26, 2013 59.66 60.49 58.90 59.98 0 +0.49(+0.82%)
Nov 25, 2013 60.32 61.00 59.35 59.49 565,810 -0.71(-1.18%)
Nov 22, 2013 60.83 61.99 59.14 60.20 0 -0.31(-0.51%)
Nov 21, 2013 58.38 60.80 58.30 60.51 795,272 +2.21(+3.79%)
Nov 20, 2013 61.83 61.83 58.00 58.30 0 -3.28(-5.33%)
Nov 19, 2013 62.01 62.80 60.80 61.58 854,235 -0.47(-0.76%)
Nov 18, 2013 63.21 63.93 61.92 62.05 573,989 -1.12(-1.77%)
Nov 15, 2013 62.49 63.59 62.36 63.17 0 +0.76(+1.22%)
Nov 14, 2013 62.13 62.74 61.00 62.41 0 +2.00(+3.31%)
Nov 12, 2013 58.78 61.33 58.69 60.41 0 +1.62(+2.76%)
Nov 11, 2013 58.53 59.68 57.99 58.79 890,941 +0.24(+0.41%)
Nov 08, 2013 56.56 58.62 55.72 58.55 0 +1.95(+3.45%)
Nov 07, 2013 60.31 60.45 54.78 56.60 1,517,625 -3.45(-5.75%)
Nov 06, 2013 63.36 63.48 59.12 60.05 735,213 -2.99(-4.74%)
Nov 05, 2013 62.07 63.32 61.13 63.04 0 +0.73(+1.17%)
Nov 04, 2013 61.74 62.52 61.05 62.31 410,115 +0.80(+1.30%)
Nov 01, 2013 60.86 61.71 60.00 61.51 0 +1.07(+1.77%)
Oct 31, 2013 61.53 61.53 59.08 60.44 0 -0.87(-1.42%)
Oct 30, 2013 61.02 61.94 60.82 61.31 460,188 +0.45(+0.74%)
Oct 29, 2013 60.87 61.60 59.60 60.86 0 -0.02(-0.03%)
Oct 28, 2013 61.66 63.17 60.61 60.88 0 -0.76(-1.24%)
Oct 25, 2013 62.01 62.97 60.40 61.64 0 -0.14(-0.22%)
Oct 24, 2013 60.69 62.17 60.51 61.78 673,279 +1.06(+1.75%)
Oct 23, 2013 61.24 61.87 60.12 60.72 0 -1.13(-1.83%)
Oct 22, 2013 62.79 63.97 61.10 61.85 633,830 -0.83(-1.32%)
Oct 21, 2013 62.27 62.84 61.33 62.68 418,896 +0.27(+0.43%)
Oct 18, 2013 62.16 63.10 61.51 62.41 504,580 +0.69(+1.12%)
Oct 17, 2013 61.79 61.90 58.91 61.72 839,827 -0.38(-0.61%)
Oct 16, 2013 60.47 63.11 60.05 62.09 1,001,992 +2.13(+3.56%)
Oct 15, 2013 60.28 60.54 58.73 59.96 739,974 -0.34(-0.56%)
Oct 14, 2013 58.75 60.60 58.23 60.30 895,093 +1.46(+2.48%)
Oct 11, 2013 57.97 59.12 57.42 58.84 0 +0.44(+0.75%)
Oct 10, 2013 55.10 58.43 54.56 58.40 1,846,770 +4.73(+8.81%)
Oct 09, 2013 53.19 54.59 51.61 53.67 1,027,797 +0.87(+1.65%)
Oct 08, 2013 53.86 55.07 52.13 52.80 1,051,586 -1.12(-2.08%)
Oct 07, 2013 55.00 55.31 53.89 53.92 0 -1.73(-3.11%)
Oct 04, 2013 52.36 55.79 51.72 55.65 1,173,772 +3.22(+6.14%)
Oct 03, 2013 52.55 53.73 51.24 52.43 0 -0.40(-0.76%)
Oct 02, 2013 51.81 52.91 51.12 52.83 879,142 +0.78(+1.50%)
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.