Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 73.12 73.95 73.12 73.23 1,232,082 +0.56(+0.77%)
Mar 28, 2014 71.93 73.57 71.79 72.67 1,135,142 +1.15(+1.61%)
Mar 27, 2014 70.97 71.64 70.36 71.52 1,817,598 +0.54(+0.76%)
Mar 26, 2014 73.09 73.16 70.98 70.98 1,404,419 -1.95(-2.67%)
Mar 25, 2014 72.56 73.13 72.20 72.93 1,003,230 +0.83(+1.15%)
Mar 24, 2014 73.08 73.33 71.91 72.10 904,405 -0.83(-1.14%)
Mar 21, 2014 73.36 73.53 72.62 72.93 1,295,043 +0.32(+0.44%)
Mar 20, 2014 72.90 73.27 72.29 72.61 1,021,435 -0.67(-0.91%)
Mar 19, 2014 73.68 74.21 72.79 73.28 958,108 -0.52(-0.70%)
Mar 18, 2014 73.05 74.10 73.05 73.80 765,407 +0.75(+1.03%)
Mar 17, 2014 72.75 73.07 72.44 73.05 879,671 +0.92(+1.28%)
Mar 14, 2014 72.00 73.01 71.92 72.13 1,696,366 -0.02(-0.03%)
Mar 13, 2014 74.05 74.08 72.01 72.15 2,827,203 -1.72(-2.33%)
Mar 12, 2014 74.10 74.42 73.58 73.87 1,173,649 -0.98(-1.31%)
Mar 11, 2014 75.29 75.65 74.63 74.85 1,375,658 +0.17(+0.23%)
Mar 10, 2014 75.61 75.78 74.15 74.68 1,213,735 -1.02(-1.35%)
Mar 07, 2014 76.26 76.63 75.50 75.70 941,826 -0.04(-0.05%)
Mar 06, 2014 74.84 76.32 74.75 75.74 1,332,199 +0.94(+1.26%)
Mar 05, 2014 74.65 74.95 74.36 74.80 1,111,144 +0.15(+0.20%)
Mar 04, 2014 73.06 74.69 72.88 74.65 1,785,697 +1.92(+2.64%)
Mar 03, 2014 71.94 73.11 71.79 72.73 1,500,514 -0.15(-0.21%)
Feb 28, 2014 73.00 73.35 72.18 72.88 1,379,637 -0.09(-0.12%)
Feb 27, 2014 71.79 72.98 71.44 72.97 1,252,533 +0.97(+1.35%)
Feb 26, 2014 71.12 72.22 71.01 72.00 1,385,892 +0.88(+1.24%)
Feb 25, 2014 70.80 71.19 70.55 71.12 1,541,867 +0.47(+0.67%)
Feb 24, 2014 70.12 71.68 69.96 70.65 1,125,891 +0.69(+0.99%)
Feb 21, 2014 69.26 70.15 69.15 69.96 925,649 +0.73(+1.05%)
Feb 20, 2014 69.53 69.53 68.63 69.23 1,457,242 -0.06(-0.09%)
Feb 19, 2014 69.77 70.21 69.20 69.29 1,322,686 -0.69(-0.99%)
Feb 18, 2014 71.01 71.09 69.85 69.98 1,219,836 -1.07(-1.51%)
Feb 14, 2014 70.16 71.05 71.05 71.05 1,632,700 +0.76(+1.08%)
Feb 13, 2014 69.73 70.53 69.59 70.29 1,328,252 -0.09(-0.13%)
Feb 12, 2014 70.27 70.83 69.84 70.38 1,642,315 +0.42(+0.60%)
Feb 11, 2014 70.31 70.51 69.83 69.96 1,601,001 -0.35(-0.50%)
Feb 10, 2014 70.82 71.02 70.02 70.31 1,711,851 -0.03(-0.04%)
Feb 07, 2014 69.40 71.05 66.32 70.34 5,819,465 -2.04(-2.82%)
Feb 06, 2014 69.94 72.49 69.94 72.38 1,719,735 +2.52(+3.61%)
Feb 05, 2014 69.15 70.00 68.72 69.86 955,001 +0.00(+0.00%)
Feb 04, 2014 69.11 70.02 68.80 69.86 1,476,296 +1.24(+1.81%)
Feb 03, 2014 71.20 71.33 68.48 68.62 2,308,723 -2.32(-3.27%)
Jan 31, 2014 70.73 71.50 70.49 70.94 1,851,148 -0.80(-1.12%)
Jan 30, 2014 72.05 72.19 71.50 71.74 1,486,041 +0.68(+0.96%)
Jan 29, 2014 72.38 72.38 70.61 71.06 1,250,103 -1.70(-2.34%)
Jan 28, 2014 72.22 73.19 72.22 72.76 1,336,887 +0.71(+0.99%)
Jan 27, 2014 73.74 73.74 71.16 72.05 1,578,589 +0.20(+0.28%)
Jan 24, 2014 73.41 73.45 71.79 71.85 996,546 -2.38(-3.21%)
Jan 23, 2014 75.00 75.00 73.61 74.23 879,142 -0.77(-1.03%)
Jan 22, 2014 74.64 75.25 74.09 75.00 737,891 +0.64(+0.86%)
Jan 21, 2014 74.83 75.08 73.60 74.36 617,504 -0.01(-0.01%)
Jan 17, 2014 73.76 74.37 74.37 74.37 748,600 +0.51(+0.69%)
Jan 16, 2014 73.58 74.10 73.58 73.86 583,509 -0.04(-0.05%)
Jan 15, 2014 73.83 74.50 73.51 73.90 634,608 +0.07(+0.09%)
Jan 14, 2014 71.90 73.85 71.44 73.83 1,130,655 +2.35(+3.29%)
Jan 13, 2014 72.63 73.05 71.32 71.48 677,795 -1.49(-2.04%)
Jan 10, 2014 72.59 73.16 72.35 72.97 542,047 +0.71(+0.98%)
Jan 09, 2014 72.74 72.80 71.63 72.26 563,542 -0.25(-0.34%)
Jan 08, 2014 72.18 72.56 71.68 72.51 1,457,325 +0.77(+1.07%)
Jan 07, 2014 72.77 72.98 71.69 71.74 1,817,144 -0.74(-1.02%)
Jan 06, 2014 72.92 73.32 72.40 72.48 1,067,894 -0.01(-0.01%)
Jan 03, 2014 73.53 73.79 72.33 72.49 1,092,032 -1.03(-1.40%)
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.