Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 70.78 71.61 70.67 71.48 2,534,554 +0.05(+0.06%)
Feb 27, 2014 71.04 71.48 70.51 71.43 1,409,458 +0.37(+0.51%)
Feb 26, 2014 74.27 74.27 70.63 71.06 1,347,067 +0.34(+0.48%)
Feb 25, 2014 70.93 71.03 70.10 70.73 1,770,860 -0.07(-0.10%)
Feb 24, 2014 70.26 71.50 70.19 70.80 2,930,462 +0.16(+0.22%)
Feb 21, 2014 69.02 72.02 67.86 70.64 5,919,857 +3.10(+4.59%)
Feb 20, 2014 67.38 67.85 66.80 67.54 2,069,399 +0.39(+0.59%)
Feb 19, 2014 66.94 67.59 66.64 67.15 2,580,083 +0.34(+0.51%)
Feb 18, 2014 65.76 67.00 65.56 66.81 2,721,990 +1.24(+1.90%)
Feb 14, 2014 64.52 65.57 65.57 65.57 2,723,164 +0.89(+1.37%)
Feb 13, 2014 63.56 64.72 63.22 64.68 3,460,448 +0.91(+1.43%)
Feb 12, 2014 65.39 65.48 63.13 63.77 5,537,338 -2.74(-4.13%)
Feb 11, 2014 65.30 66.77 65.30 66.51 2,025,862 +1.16(+1.78%)
Feb 10, 2014 65.43 65.46 64.93 65.35 1,939,377 +0.00(+0.00%)
Feb 07, 2014 65.20 65.60 64.95 65.35 2,311,693 +0.38(+0.59%)
Feb 06, 2014 64.69 65.27 64.69 64.96 1,679,452 +0.26(+0.40%)
Feb 05, 2014 64.52 64.95 64.35 64.71 1,597,252 -0.15(-0.23%)
Feb 04, 2014 64.90 65.09 64.66 64.85 1,894,105 +0.09(+0.14%)
Feb 03, 2014 67.21 67.49 64.67 64.76 2,712,524 -2.23(-3.33%)
Jan 31, 2014 67.00 67.27 66.45 66.99 2,300,243 -0.86(-1.27%)
Jan 30, 2014 67.20 68.19 66.95 67.85 1,241,534 +0.92(+1.38%)
Jan 29, 2014 67.02 67.67 66.67 66.93 1,768,064 -0.27(-0.41%)
Jan 28, 2014 67.09 67.79 66.93 67.20 1,942,373 +0.38(+0.57%)
Jan 27, 2014 66.93 67.21 66.61 66.82 1,826,700 -0.16(-0.25%)
Jan 24, 2014 68.70 68.99 66.92 66.99 1,944,949 -1.90(-2.76%)
Jan 23, 2014 68.65 69.27 68.46 68.89 1,464,355 -0.23(-0.33%)
Jan 22, 2014 69.52 69.65 68.75 69.12 3,086,438 -0.56(-0.80%)
Jan 21, 2014 71.09 71.14 69.61 69.67 1,344,135 -0.74(-1.05%)
Jan 17, 2014 69.56 70.41 70.41 70.41 1,929,263 +0.18(+0.26%)
Jan 16, 2014 69.93 70.56 69.84 70.23 1,607,768 +0.01(+0.01%)
Jan 15, 2014 69.56 70.63 69.46 70.22 1,405,150 +0.66(+0.95%)
Jan 14, 2014 68.91 69.58 68.77 69.56 1,218,090 +0.96(+1.40%)
Jan 13, 2014 69.49 69.71 68.43 68.60 1,212,532 -1.12(-1.61%)
Jan 10, 2014 70.33 70.39 69.36 69.73 1,274,054 -0.36(-0.51%)
Jan 09, 2014 70.24 70.42 69.80 70.09 1,235,454 +0.17(+0.25%)
Jan 08, 2014 70.32 70.47 69.52 69.91 2,664,800 -0.39(-0.56%)
Jan 07, 2014 69.23 70.57 69.10 70.31 1,698,072 +1.20(+1.74%)
Jan 06, 2014 69.16 69.34 68.85 69.10 1,388,071 -0.05(-0.08%)
Jan 03, 2014 69.11 69.68 68.91 69.16 1,094,759 -0.13(-0.18%)
Jan 02, 2014 69.44 69.48 68.79 69.28 1,484,979 -0.35(-0.50%)
Dec 31, 2013 69.84 69.63 69.63 69.63 1,140,799 -0.23(-0.33%)
Dec 30, 2013 69.91 70.10 69.56 69.86 918,579 +0.44(+0.63%)
Dec 27, 2013 69.67 70.15 69.33 69.42 765,465 -0.24(-0.34%)
Dec 26, 2013 69.53 69.99 69.32 69.66 637,130 -0.06(-0.09%)
Dec 24, 2013 69.79 69.86 69.54 69.72 431,264 +0.09(+0.13%)
Dec 23, 2013 69.02 69.93 68.88 69.63 1,492,843 +0.95(+1.38%)
Dec 20, 2013 69.32 69.64 68.65 68.68 7,023,963 -0.37(-0.54%)
Dec 19, 2013 69.33 69.53 68.90 69.06 2,059,614 -0.11(-0.16%)
Dec 18, 2013 68.06 69.17 67.53 69.16 2,551,034 +1.02(+1.50%)
Dec 17, 2013 68.21 68.47 68.00 68.14 1,806,462 -0.16(-0.23%)
Dec 16, 2013 68.37 68.85 68.07 68.30 2,270,244 -0.14(-0.21%)
Dec 13, 2013 68.18 68.65 68.04 68.44 1,861,229 +0.72(+1.06%)
Dec 12, 2013 67.86 68.07 67.26 67.72 1,796,683 -0.27(-0.40%)
Dec 11, 2013 68.65 68.97 67.93 68.00 1,918,899 -0.43(-0.63%)
Dec 10, 2013 68.88 68.99 67.74 68.43 2,315,066 +0.55(+0.81%)
Dec 09, 2013 68.34 68.34 67.62 67.88 1,788,344 -0.47(-0.68%)
Dec 06, 2013 68.22 68.45 67.76 68.34 0 +0.82(+1.22%)
Dec 05, 2013 67.70 67.86 67.37 67.52 1,560,761 -0.30(-0.44%)
Dec 04, 2013 67.35 68.02 67.03 67.82 1,697,549 -0.02(-0.03%)
Dec 03, 2013 67.69 68.22 67.44 67.84 1,804,312 +0.12(+0.18%)
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.