Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 81.03 81.33 79.98 80.47 918,982 -0.70(-0.86%)
Apr 29, 2014 80.85 81.38 79.79 81.17 572,000 +0.58(+0.72%)
Apr 28, 2014 79.98 81.23 79.61 80.58 1,008,547 +0.99(+1.25%)
Apr 25, 2014 78.37 79.71 78.07 79.59 498,058 +0.83(+1.05%)
Apr 24, 2014 78.37 79.44 78.33 78.76 899,625 +0.60(+0.77%)
Apr 23, 2014 78.79 79.84 77.60 78.16 687,497 -0.63(-0.80%)
Apr 22, 2014 75.00 81.20 75.00 78.79 2,719,321 +3.98(+5.32%)
Apr 21, 2014 74.08 75.53 74.05 74.82 396,557 +0.87(+1.18%)
Apr 17, 2014 75.62 73.95 73.95 73.95 737,854 -1.68(-2.23%)
Apr 16, 2014 75.42 76.51 75.18 75.63 341,323 +0.79(+1.05%)
Apr 15, 2014 74.32 75.02 73.41 74.84 454,920 +0.77(+1.04%)
Apr 14, 2014 74.52 74.52 73.63 74.07 330,384 +0.16(+0.21%)
Apr 11, 2014 75.05 75.29 73.26 73.91 1,045,697 -1.89(-2.49%)
Apr 10, 2014 77.86 78.20 75.52 75.80 612,331 -2.00(-2.58%)
Apr 09, 2014 77.22 77.84 77.03 77.81 293,267 +0.54(+0.70%)
Apr 08, 2014 75.95 77.33 75.53 77.27 426,014 +1.38(+1.82%)
Apr 07, 2014 77.12 77.39 75.70 75.88 825,207 -1.36(-1.76%)
Apr 04, 2014 79.03 79.80 76.99 77.24 789,981 -1.62(-2.05%)
Apr 03, 2014 78.90 79.39 78.21 78.86 653,503 -0.07(-0.08%)
Apr 02, 2014 77.48 78.97 77.13 78.92 600,960 +1.78(+2.31%)
Apr 01, 2014 76.13 77.18 75.94 77.14 457,086 +1.22(+1.60%)
Mar 31, 2014 75.63 75.97 74.69 75.93 582,048 +0.47(+0.62%)
Mar 28, 2014 73.87 75.55 73.73 75.46 488,893 +1.59(+2.15%)
Mar 27, 2014 73.35 74.10 73.09 73.87 588,416 +0.39(+0.54%)
Mar 26, 2014 72.89 73.98 72.50 73.48 582,230 +0.79(+1.08%)
Mar 25, 2014 72.70 72.99 72.11 72.69 632,099 +0.02(+0.02%)
Mar 24, 2014 74.43 74.69 72.54 72.67 620,906 -2.01(-2.69%)
Mar 21, 2014 74.43 75.53 74.39 74.68 683,031 +0.56(+0.75%)
Mar 20, 2014 73.42 74.25 72.98 74.13 417,850 +0.44(+0.59%)
Mar 19, 2014 74.96 75.13 73.49 73.69 467,516 -1.22(-1.63%)
Mar 18, 2014 74.87 75.32 74.59 74.91 424,096 +0.19(+0.25%)
Mar 17, 2014 74.73 76.06 74.66 74.73 520,936 +0.32(+0.43%)
Mar 14, 2014 75.38 76.01 74.30 74.40 518,950 -1.15(-1.52%)
Mar 13, 2014 76.42 76.93 75.20 75.55 393,294 -0.68(-0.89%)
Mar 12, 2014 75.64 76.28 75.38 76.24 387,877 +0.24(+0.31%)
Mar 11, 2014 75.41 77.19 75.41 76.00 554,483 +0.21(+0.28%)
Mar 10, 2014 75.19 75.96 74.85 75.78 528,671 +0.44(+0.59%)
Mar 07, 2014 74.31 75.55 74.20 75.34 486,701 +1.21(+1.63%)
Mar 06, 2014 74.08 74.50 73.66 74.13 586,749 +0.16(+0.21%)
Mar 05, 2014 73.63 74.75 73.51 73.98 1,003,673 -0.97(-1.29%)
Mar 04, 2014 76.12 76.15 74.89 74.95 636,284 -0.57(-0.75%)
Mar 03, 2014 75.42 75.84 74.36 75.51 503,912 -0.51(-0.67%)
Feb 28, 2014 75.43 76.62 75.27 76.02 641,906 +0.56(+0.74%)
Feb 27, 2014 75.80 76.52 75.17 75.46 915,055 -0.71(-0.93%)
Feb 26, 2014 73.52 77.42 73.52 76.17 1,897,654 +2.13(+2.87%)
Feb 25, 2014 68.67 74.30 68.67 74.04 2,791,173 +5.39(+7.86%)
Feb 24, 2014 69.34 70.91 67.95 68.65 4,741,841 -4.71(-6.41%)
Feb 21, 2014 72.15 73.54 71.68 73.35 762,316 +1.06(+1.47%)
Feb 20, 2014 71.80 72.54 71.54 72.29 683,854 +0.62(+0.87%)
Feb 19, 2014 71.61 72.99 70.87 71.67 705,652 -1.03(-1.41%)
Feb 18, 2014 73.89 74.03 72.49 72.70 778,363 -0.96(-1.30%)
Feb 14, 2014 73.71 73.66 73.66 73.66 734,452 -0.23(-0.31%)
Feb 13, 2014 72.55 74.02 71.61 73.89 652,485 +1.03(+1.41%)
Feb 12, 2014 73.16 73.44 72.32 72.86 666,265 -0.23(-0.31%)
Feb 11, 2014 71.80 73.18 71.80 73.09 681,555 +0.91(+1.26%)
Feb 10, 2014 72.92 73.46 70.96 72.18 691,961 -0.96(-1.31%)
Feb 07, 2014 74.54 75.00 73.00 73.14 487,747 -1.00(-1.35%)
Feb 06, 2014 70.64 74.22 70.64 74.14 1,021,723 +3.72(+5.28%)
Feb 05, 2014 70.22 70.66 69.36 70.42 409,029 +0.08(+0.12%)
Feb 04, 2014 70.21 71.14 69.99 70.34 643,950 +0.35(+0.50%)
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.