Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 83.62 84.48 83.10 83.88 382,359 +0.02(+0.02%)
Nov 26, 2014 82.00 83.86 83.86 83.86 673,400 +1.73(+2.11%)
Nov 25, 2014 83.00 83.45 81.28 82.13 1,021,494 -0.92(-1.11%)
Nov 24, 2014 81.71 83.68 81.33 83.05 667,666 +1.30(+1.59%)
Nov 21, 2014 81.26 82.86 81.26 81.75 1,047,071 +1.23(+1.53%)
Nov 20, 2014 80.00 81.20 78.55 80.52 735,562 +0.29(+0.36%)
Nov 19, 2014 82.10 82.43 78.77 80.23 1,604,316 -1.87(-2.28%)
Nov 18, 2014 83.58 84.99 82.00 82.10 844,674 -1.21(-1.45%)
Nov 17, 2014 84.11 86.85 82.75 83.31 947,833 -1.52(-1.79%)
Nov 14, 2014 82.27 85.00 81.29 84.83 782,532 +2.24(+2.71%)
Nov 13, 2014 83.68 84.50 80.93 82.59 1,124,548 -0.86(-1.03%)
Nov 12, 2014 83.97 84.00 82.41 83.45 884,882 -0.60(-0.71%)
Nov 11, 2014 83.54 84.50 82.64 84.05 869,124 +0.50(+0.60%)
Nov 10, 2014 83.62 84.45 81.77 83.55 1,541,657 -1.37(-1.61%)
Nov 07, 2014 84.32 85.53 82.51 84.92 1,186,718 +0.63(+0.75%)
Nov 06, 2014 85.49 88.50 83.11 84.29 4,166,827 +7.79(+10.18%)
Nov 05, 2014 80.87 80.89 76.27 76.50 2,163,218 -3.99(-4.96%)
Nov 04, 2014 81.07 81.33 78.79 80.49 749,693 -0.81(-1.00%)
Nov 03, 2014 82.13 82.62 80.13 81.30 1,426,660 -1.29(-1.56%)
Oct 31, 2014 81.65 83.99 81.45 82.59 1,306,801 +1.90(+2.35%)
Oct 30, 2014 79.35 81.18 78.31 80.69 1,034,758 +0.93(+1.17%)
Oct 29, 2014 81.00 81.00 78.37 79.76 956,909 -1.43(-1.76%)
Oct 28, 2014 78.34 81.92 77.70 81.19 1,536,400 +3.48(+4.48%)
Oct 27, 2014 77.87 77.90 77.90 77.71 761,483 -0.19(-0.24%)
Oct 24, 2014 75.60 78.55 75.51 77.90 1,212,380 +2.84(+3.78%)
Oct 23, 2014 73.41 77.42 72.95 75.06 1,543,918 +2.30(+3.16%)
Oct 22, 2014 75.00 75.37 72.16 72.76 1,210,233 -2.74(-3.63%)
Oct 21, 2014 71.74 75.99 71.74 75.50 1,363,684 +3.94(+5.51%)
Oct 20, 2014 70.16 73.88 70.01 71.56 1,638,857 +1.02(+1.45%)
Oct 17, 2014 69.01 72.75 68.68 70.54 2,078,447 +2.51(+3.69%)
Oct 16, 2014 65.19 69.39 65.11 68.03 1,666,830 +1.65(+2.49%)
Oct 15, 2014 64.43 67.13 62.75 66.38 1,812,792 +0.39(+0.59%)
Oct 14, 2014 65.64 67.74 64.30 65.99 1,382,063 +1.25(+1.93%)
Oct 13, 2014 68.32 68.69 62.15 64.74 2,420,344 -2.88(-4.26%)
Oct 10, 2014 71.64 73.05 67.58 67.62 1,740,403 -5.04(-6.94%)
Oct 09, 2014 72.18 75.64 71.61 72.66 1,707,090 +0.20(+0.28%)
Oct 08, 2014 70.74 72.98 68.33 72.46 1,453,000 +1.22(+1.71%)
Oct 07, 2014 70.18 73.43 69.93 71.24 1,261,799 +0.09(+0.13%)
Oct 06, 2014 72.55 76.06 70.90 71.15 1,957,167 +0.93(+1.32%)
Oct 03, 2014 70.06 71.98 69.69 70.22 963,731 +0.87(+1.25%)
Oct 02, 2014 68.44 69.62 65.80 69.35 1,428,613 +1.32(+1.94%)
Oct 01, 2014 72.17 72.17 67.15 68.03 1,628,946 -4.62(-6.36%)
Sep 30, 2014 73.46 73.68 71.52 72.65 709,969 -0.36(-0.49%)
Sep 29, 2014 70.44 73.75 69.23 73.01 1,172,544 +1.25(+1.74%)
Sep 26, 2014 71.23 72.13 70.87 71.76 937,286 +0.78(+1.10%)
Sep 25, 2014 72.92 73.73 70.50 70.98 1,045,616 -2.04(-2.79%)
Sep 24, 2014 71.68 73.35 71.09 73.02 969,040 +2.11(+2.98%)
Sep 23, 2014 71.44 71.89 69.62 70.91 1,494,681 -1.16(-1.61%)
Sep 22, 2014 72.91 73.93 71.23 72.07 1,124,104 -1.19(-1.62%)
Sep 19, 2014 72.63 73.34 70.02 73.26 1,760,161 +1.22(+1.69%)
Sep 18, 2014 73.39 73.99 71.98 72.04 905,644 -0.96(-1.32%)
Sep 17, 2014 73.62 74.19 72.51 73.00 973,271 -0.39(-0.53%)
Sep 16, 2014 72.37 74.13 70.80 73.39 1,774,764 +2.02(+2.83%)
Sep 15, 2014 76.38 76.41 70.30 71.37 2,506,938 -5.79(-7.50%)
Sep 12, 2014 75.85 78.42 74.71 77.16 3,386,543 +1.61(+2.13%)
Sep 11, 2014 73.00 76.48 72.11 75.55 2,826,644 +2.70(+3.71%)
Sep 10, 2014 69.90 73.00 69.15 72.85 1,704,359 +3.12(+4.47%)
Sep 09, 2014 70.19 70.87 69.25 69.73 1,231,566 -0.24(-0.34%)
Sep 08, 2014 69.00 70.47 68.60 69.97 1,665,241 +0.59(+0.85%)
Sep 05, 2014 67.01 69.82 66.61 69.38 1,241,157 +2.23(+3.32%)
Sep 04, 2014 68.30 68.91 66.92 67.15 890,238 -0.36(-0.53%)
Sep 03, 2014 68.79 68.79 66.79 67.51 1,264,171 -0.67(-0.98%)
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.