Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 68.08 69.40 68.04 68.47 1,610,117 +0.27(+0.40%)
Mar 28, 2014 67.92 68.88 67.64 68.20 1,734,674 +0.36(+0.53%)
Mar 27, 2014 67.20 68.46 66.04 67.84 3,183,924 +0.63(+0.94%)
Mar 26, 2014 68.19 68.77 67.19 67.20 1,848,730 -0.86(-1.26%)
Mar 25, 2014 68.33 69.03 67.35 68.06 1,826,379 -0.21(-0.31%)
Mar 24, 2014 70.49 70.83 67.21 68.27 3,058,953 -1.80(-2.57%)
Mar 21, 2014 71.59 71.72 69.93 70.07 2,449,382 -0.95(-1.34%)
Mar 20, 2014 71.04 71.61 70.23 71.03 1,467,637 -0.08(-0.11%)
Mar 19, 2014 72.80 73.00 70.47 71.10 1,589,730 -1.55(-2.13%)
Mar 18, 2014 72.82 73.66 72.54 72.65 1,411,189 +0.16(+0.22%)
Mar 17, 2014 72.07 73.14 71.74 72.49 1,410,922 +0.93(+1.31%)
Mar 14, 2014 70.75 72.37 70.75 71.56 1,999,468 +0.28(+0.40%)
Mar 13, 2014 72.17 73.16 71.18 71.27 3,393,774 -0.98(-1.36%)
Mar 12, 2014 70.36 72.27 69.07 72.26 2,403,866 +1.67(+2.37%)
Mar 11, 2014 70.73 72.20 69.50 70.58 2,798,125 -0.46(-0.65%)
Mar 10, 2014 71.08 71.59 70.59 71.05 2,186,770 +0.04(+0.05%)
Mar 07, 2014 70.67 71.20 70.30 71.01 2,829,189 +0.45(+0.64%)
Mar 06, 2014 71.56 72.21 70.44 70.56 2,614,800 -0.82(-1.15%)
Mar 05, 2014 72.73 73.28 70.93 71.38 2,988,238 -1.23(-1.70%)
Mar 04, 2014 72.84 73.49 72.41 72.61 2,783,373 +0.32(+0.44%)
Mar 03, 2014 72.06 73.38 71.60 72.29 2,415,297 -1.72(-2.33%)
Feb 28, 2014 73.55 75.13 73.16 74.02 1,870,943 -0.08(-0.11%)
Feb 27, 2014 73.86 74.60 73.50 74.10 1,331,184 +0.09(+0.13%)
Feb 26, 2014 75.39 75.74 73.68 74.01 1,936,845 -0.87(-1.16%)
Feb 25, 2014 75.05 75.81 74.44 74.87 1,973,132 +0.17(+0.23%)
Feb 24, 2014 75.05 75.54 74.64 74.70 1,666,778 -0.69(-0.91%)
Feb 21, 2014 76.02 77.08 75.23 75.39 2,273,655 +0.26(+0.35%)
Feb 20, 2014 74.76 75.50 74.20 75.13 2,462,682 +0.08(+0.11%)
Feb 19, 2014 73.52 76.04 73.09 75.04 3,882,704 +1.51(+2.05%)
Feb 18, 2014 72.89 73.57 71.77 73.54 1,925,524 +0.84(+1.15%)
Feb 14, 2014 72.08 72.70 72.70 72.70 1,884,929 +0.41(+0.57%)
Feb 13, 2014 70.69 73.77 70.47 72.28 2,674,588 +0.78(+1.09%)
Feb 12, 2014 71.06 71.89 70.55 71.50 2,024,175 +1.01(+1.43%)
Feb 11, 2014 70.73 72.05 70.29 70.49 2,553,102 +0.44(+0.63%)
Feb 10, 2014 69.94 70.93 69.28 70.05 2,390,417 -0.12(-0.17%)
Feb 07, 2014 69.75 71.11 68.28 70.17 9,658,077 +8.77(+14.29%)
Feb 06, 2014 60.15 61.90 59.95 61.40 5,316,541 +1.14(+1.89%)
Feb 05, 2014 60.18 60.51 59.29 60.26 2,459,947 -0.04(-0.06%)
Feb 04, 2014 60.31 60.79 59.44 60.29 2,514,088 +0.66(+1.11%)
Feb 03, 2014 61.33 61.51 59.15 59.63 2,569,098 -1.61(-2.63%)
Jan 31, 2014 60.79 61.77 60.62 61.25 2,345,767 -0.51(-0.82%)
Jan 30, 2014 62.11 62.47 61.65 61.75 2,135,261 +0.05(+0.08%)
Jan 29, 2014 62.46 62.83 61.17 61.71 1,950,251 -1.40(-2.21%)
Jan 28, 2014 61.72 63.38 61.67 63.10 1,437,922 +1.40(+2.28%)
Jan 27, 2014 62.54 63.03 60.50 61.70 2,083,685 -0.79(-1.27%)
Jan 24, 2014 62.14 62.67 61.51 62.49 2,305,554 -0.19(-0.30%)
Jan 23, 2014 62.40 63.91 62.25 62.68 2,179,401 -0.53(-0.84%)
Jan 22, 2014 63.85 64.26 62.65 63.21 2,867,920 -0.57(-0.90%)
Jan 21, 2014 64.25 64.37 61.40 63.78 7,501,951 -2.85(-4.27%)
Jan 17, 2014 65.52 66.63 66.63 66.63 3,507,267 +2.08(+3.23%)
Jan 16, 2014 65.08 65.55 63.88 64.54 2,030,806 -0.89(-1.35%)
Jan 15, 2014 65.35 66.70 65.24 65.43 2,107,756 +0.08(+0.13%)
Jan 14, 2014 64.26 65.65 64.26 65.35 1,977,596 +1.38(+2.15%)
Jan 13, 2014 65.65 66.19 63.59 63.97 2,481,834 -1.63(-2.49%)
Jan 10, 2014 65.81 66.35 64.95 65.60 1,492,226 +0.05(+0.07%)
Jan 09, 2014 66.53 66.77 65.13 65.55 1,561,372 -0.72(-1.08%)
Jan 08, 2014 67.34 68.04 66.07 66.27 2,615,276 -1.07(-1.60%)
Jan 07, 2014 65.28 67.60 65.11 67.34 3,130,400 +2.35(+3.61%)
Jan 06, 2014 65.16 65.22 63.82 65.00 1,771,359 -0.23(-0.35%)
Jan 03, 2014 65.24 65.71 64.86 65.22 1,395,721 -0.01(-0.01%)
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.