Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 71.66 72.03 71.00 71.17 2,121,454 -0.04(-0.05%)
Mar 28, 2014 71.20 71.64 70.88 71.20 1,048,743 +0.17(+0.24%)
Mar 27, 2014 70.87 71.38 70.41 71.03 2,065,953 -0.13(-0.18%)
Mar 26, 2014 72.41 72.41 71.14 71.16 1,771,009 -0.87(-1.21%)
Mar 25, 2014 72.68 72.98 71.37 72.03 1,487,759 -0.13(-0.18%)
Mar 24, 2014 72.66 73.07 71.42 72.15 1,773,362 -0.58(-0.79%)
Mar 21, 2014 74.65 74.65 72.69 72.73 2,465,285 -1.14(-1.55%)
Mar 20, 2014 73.19 73.88 73.07 73.88 915,924 +0.44(+0.60%)
Mar 19, 2014 73.50 73.93 72.91 73.44 1,276,475 -0.41(-0.56%)
Mar 18, 2014 73.69 74.02 73.42 73.85 1,260,576 +0.10(+0.14%)
Mar 17, 2014 73.46 74.32 73.25 73.75 1,291,901 +0.59(+0.80%)
Mar 14, 2014 73.38 73.60 72.87 73.16 1,429,575 -0.22(-0.30%)
Mar 13, 2014 74.31 74.56 73.19 73.38 1,702,307 -0.71(-0.96%)
Mar 12, 2014 74.24 74.33 73.69 74.10 2,312,473 -0.31(-0.42%)
Mar 11, 2014 75.13 75.44 74.00 74.41 1,837,922 -0.50(-0.67%)
Mar 10, 2014 74.86 75.38 74.44 74.91 2,390,972 -0.35(-0.46%)
Mar 07, 2014 74.42 75.42 73.77 75.26 3,034,260 +1.35(+1.82%)
Mar 06, 2014 73.66 74.27 73.65 73.91 1,417,337 +0.09(+0.12%)
Mar 05, 2014 74.06 74.06 73.35 73.82 2,051,145 -0.26(-0.35%)
Mar 04, 2014 71.90 74.38 71.87 74.08 3,342,184 +2.78(+3.90%)
Mar 03, 2014 71.95 72.09 70.71 71.29 1,771,922 -0.26(-0.36%)
Feb 28, 2014 70.85 71.69 70.74 71.55 2,531,930 +0.05(+0.06%)
Feb 27, 2014 71.11 71.56 70.58 71.50 1,407,999 +0.37(+0.51%)
Feb 26, 2014 74.35 74.35 70.71 71.14 1,345,673 +0.34(+0.48%)
Feb 25, 2014 71.00 71.10 70.18 70.80 1,769,027 -0.07(-0.10%)
Feb 24, 2014 70.33 71.58 70.26 70.87 2,927,429 +0.16(+0.22%)
Feb 21, 2014 69.10 72.09 67.93 70.72 5,913,729 +3.10(+4.59%)
Feb 20, 2014 67.45 67.92 66.87 67.61 2,067,257 +0.39(+0.59%)
Feb 19, 2014 67.01 67.66 66.71 67.22 2,577,412 +0.34(+0.51%)
Feb 18, 2014 65.83 67.07 65.63 66.88 2,719,172 +1.25(+1.90%)
Feb 14, 2014 64.59 65.64 65.64 65.64 2,720,345 +0.89(+1.37%)
Feb 13, 2014 63.62 64.78 63.28 64.75 3,456,866 +0.92(+1.43%)
Feb 12, 2014 65.46 65.54 63.19 63.83 5,531,606 -2.75(-4.13%)
Feb 11, 2014 65.37 66.83 65.37 66.58 2,023,765 +1.16(+1.78%)
Feb 10, 2014 65.50 65.53 64.99 65.42 1,937,369 +0.00(+0.00%)
Feb 07, 2014 65.27 65.67 65.01 65.42 2,309,300 +0.38(+0.59%)
Feb 06, 2014 64.76 65.33 64.76 65.03 1,677,713 +0.26(+0.40%)
Feb 05, 2014 64.58 65.01 64.42 64.77 1,595,598 -0.15(-0.23%)
Feb 04, 2014 64.97 65.16 64.73 64.92 1,892,144 +0.09(+0.14%)
Feb 03, 2014 67.28 67.56 64.74 64.83 2,709,716 -2.23(-3.33%)
Jan 31, 2014 67.07 67.34 66.52 67.06 2,297,862 -0.86(-1.27%)
Jan 30, 2014 67.27 68.26 67.02 67.92 1,240,248 +0.92(+1.38%)
Jan 29, 2014 67.09 67.74 66.73 67.00 1,766,234 -0.27(-0.41%)
Jan 28, 2014 67.16 67.86 67.00 67.27 1,940,362 +0.38(+0.57%)
Jan 27, 2014 67.00 67.28 66.68 66.89 1,824,809 -0.16(-0.25%)
Jan 24, 2014 68.77 69.06 66.99 67.05 1,942,936 -1.90(-2.76%)
Jan 23, 2014 68.72 69.34 68.53 68.96 1,462,839 -0.23(-0.33%)
Jan 22, 2014 69.59 69.72 68.82 69.19 3,083,243 -0.56(-0.80%)
Jan 21, 2014 71.17 71.21 69.68 69.75 1,342,744 -0.74(-1.05%)
Jan 17, 2014 69.64 70.49 70.49 70.49 1,927,266 +0.18(+0.26%)
Jan 16, 2014 70.00 70.63 69.91 70.30 1,606,104 +0.01(+0.01%)
Jan 15, 2014 69.64 70.70 69.54 70.30 1,403,695 +0.66(+0.95%)
Jan 14, 2014 68.98 69.65 68.84 69.64 1,216,830 +0.96(+1.40%)
Jan 13, 2014 69.56 69.78 68.50 68.68 1,211,277 -1.13(-1.61%)
Jan 10, 2014 70.41 70.46 69.43 69.80 1,272,735 -0.36(-0.51%)
Jan 09, 2014 70.31 70.50 69.87 70.16 1,234,175 +0.17(+0.25%)
Jan 08, 2014 70.40 70.54 69.59 69.98 2,662,041 -0.39(-0.56%)
Jan 07, 2014 69.30 70.64 69.17 70.38 1,696,314 +1.21(+1.74%)
Jan 06, 2014 69.23 69.41 68.93 69.17 1,386,634 -0.05(-0.08%)
Jan 03, 2014 69.18 69.75 68.98 69.23 1,093,626 -0.13(-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.