Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 81.36 82.89 81.24 81.37 123,094 +0.46(+0.57%)
Nov 26, 2014 81.09 80.91 80.91 80.91 145,400 -0.06(-0.07%)
Nov 25, 2014 81.47 82.18 80.08 80.97 119,944 -0.02(-0.02%)
Nov 24, 2014 80.20 81.48 80.18 80.99 164,726 +0.91(+1.14%)
Nov 21, 2014 79.51 80.53 79.41 80.08 158,231 +1.13(+1.43%)
Nov 20, 2014 77.89 79.30 77.89 78.95 277,308 +1.00(+1.28%)
Nov 19, 2014 78.46 78.46 77.10 77.95 177,842 -0.33(-0.42%)
Nov 18, 2014 78.24 79.13 77.85 78.28 148,482 -0.20(-0.25%)
Nov 17, 2014 79.69 79.71 78.35 78.48 91,359 -1.29(-1.62%)
Nov 14, 2014 80.27 80.55 79.57 79.77 125,465 -0.70(-0.87%)
Nov 13, 2014 81.20 81.76 79.88 80.47 120,187 -0.84(-1.03%)
Nov 12, 2014 79.17 81.48 78.41 81.31 110,325 +2.17(+2.74%)
Nov 11, 2014 78.68 79.19 77.54 79.14 72,860 +0.40(+0.51%)
Nov 10, 2014 79.02 79.02 77.72 78.74 69,987 -0.01(-0.01%)
Nov 07, 2014 78.85 79.10 78.14 78.75 77,473 -0.13(-0.16%)
Nov 06, 2014 77.62 78.97 76.95 78.88 98,270 +1.52(+1.96%)
Nov 05, 2014 76.38 77.43 76.13 77.36 90,592 +1.48(+1.95%)
Nov 04, 2014 76.59 76.59 75.10 75.88 80,051 -0.80(-1.04%)
Nov 03, 2014 76.53 77.35 76.07 76.68 95,411 -0.01(-0.01%)
Oct 31, 2014 78.91 78.97 76.17 76.69 148,025 -0.59(-0.76%)
Oct 30, 2014 76.65 78.29 76.63 77.28 124,491 -0.02(-0.03%)
Oct 29, 2014 77.16 78.22 76.88 77.30 133,897 +0.14(+0.18%)
Oct 28, 2014 74.87 77.29 74.25 77.16 114,521 +2.44(+3.27%)
Oct 27, 2014 74.35 74.81 74.79 74.72 76,024 -0.07(-0.09%)
Oct 24, 2014 74.44 75.15 73.66 74.79 104,630 +0.40(+0.54%)
Oct 23, 2014 74.37 75.14 73.95 74.39 101,189 +0.50(+0.68%)
Oct 22, 2014 74.71 75.85 73.78 73.89 111,922 -0.67(-0.90%)
Oct 21, 2014 73.18 75.00 72.93 74.56 103,124 +1.62(+2.22%)
Oct 20, 2014 71.93 73.32 71.93 72.94 120,720 +0.90(+1.25%)
Oct 17, 2014 73.58 74.12 71.76 72.04 166,568 -1.34(-1.83%)
Oct 16, 2014 72.73 74.15 72.57 73.38 98,228 -0.29(-0.39%)
Oct 15, 2014 71.57 74.21 71.24 73.67 159,686 +0.92(+1.26%)
Oct 14, 2014 72.87 73.69 72.16 72.75 156,878 +0.35(+0.48%)
Oct 13, 2014 73.20 73.65 72.19 72.40 189,965 -0.82(-1.12%)
Oct 10, 2014 71.71 73.87 71.71 73.22 135,007 +1.07(+1.48%)
Oct 09, 2014 72.35 72.84 71.77 72.15 119,800 -0.64(-0.88%)
Oct 08, 2014 71.90 72.92 71.46 72.79 130,328 +0.88(+1.22%)
Oct 07, 2014 72.97 73.40 71.88 71.91 115,422 -1.58(-2.15%)
Oct 06, 2014 75.00 75.08 73.39 73.49 121,279 -1.43(-1.91%)
Oct 03, 2014 75.01 75.60 74.68 74.92 105,134 +0.72(+0.97%)
Oct 02, 2014 73.54 74.73 73.06 74.20 233,351 +0.63(+0.86%)
Oct 01, 2014 74.68 74.78 73.51 73.57 131,549 -1.18(-1.58%)
Sep 30, 2014 76.51 76.54 74.72 74.75 165,813 -1.76(-2.30%)
Sep 29, 2014 75.90 77.12 75.48 76.51 88,738 +0.08(+0.10%)
Sep 26, 2014 76.29 77.14 75.78 76.43 90,890 +0.20(+0.26%)
Sep 25, 2014 76.95 77.66 75.46 76.23 104,509 -0.78(-1.01%)
Sep 24, 2014 75.78 77.17 75.41 77.01 139,931 +1.26(+1.66%)
Sep 23, 2014 76.68 77.19 75.58 75.75 132,346 -1.41(-1.83%)
Sep 22, 2014 78.25 79.14 77.03 77.16 120,122 -1.45(-1.84%)
Sep 19, 2014 79.37 79.83 78.22 78.61 245,636 -0.67(-0.85%)
Sep 18, 2014 78.51 79.59 78.35 79.28 139,651 +0.83(+1.06%)
Sep 17, 2014 78.25 78.73 77.55 78.45 157,715 -0.03(-0.04%)
Sep 16, 2014 77.10 79.02 77.10 78.48 127,758 +1.22(+1.58%)
Sep 15, 2014 78.53 78.53 77.10 77.26 92,738 -1.37(-1.74%)
Sep 12, 2014 79.67 79.91 78.34 78.63 142,664 -1.25(-1.56%)
Sep 11, 2014 77.21 79.97 77.21 79.88 172,329 +2.25(+2.90%)
Sep 10, 2014 77.94 78.12 77.08 77.63 94,422 -0.39(-0.50%)
Sep 09, 2014 78.69 79.05 77.83 78.02 146,543 -0.85(-1.08%)
Sep 08, 2014 78.73 78.89 77.59 78.87 141,971 -0.01(-0.01%)
Sep 05, 2014 78.61 79.17 78.50 78.88 135,673 -0.32(-0.40%)
Sep 04, 2014 79.90 80.66 78.93 79.20 130,361 -0.58(-0.73%)
Sep 03, 2014 80.94 81.16 79.46 79.78 233,890 -0.90(-1.12%)
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.