Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 68.52 69.46 67.66 67.71 2,802,536 -1.68(-2.43%)
Jul 30, 2014 67.64 69.72 67.45 69.39 4,680,277 +2.19(+3.27%)
Jul 29, 2014 66.55 67.56 66.35 67.19 2,600,960 +0.76(+1.14%)
Jul 28, 2014 66.33 66.79 66.03 66.44 2,492,871 +0.18(+0.28%)
Jul 25, 2014 65.36 66.80 65.10 66.25 2,552,841 +0.42(+0.64%)
Jul 24, 2014 64.61 65.84 63.44 65.83 3,476,452 +1.42(+2.21%)
Jul 23, 2014 66.72 67.71 64.13 64.41 5,895,709 -1.03(-1.57%)
Jul 22, 2014 63.52 66.10 63.42 65.44 4,950,469 +2.10(+3.31%)
Jul 21, 2014 64.84 65.72 63.28 63.34 4,774,100 -1.61(-2.48%)
Jul 18, 2014 63.90 65.33 63.73 64.95 1,843,529 +1.49(+2.34%)
Jul 17, 2014 63.99 65.14 63.32 63.46 2,127,821 -0.63(-0.98%)
Jul 16, 2014 65.26 65.26 63.96 64.09 2,022,208 -0.52(-0.81%)
Jul 15, 2014 65.21 65.44 64.37 64.61 1,703,384 -0.78(-1.20%)
Jul 14, 2014 64.48 65.55 63.96 65.40 1,197,932 +1.23(+1.92%)
Jul 11, 2014 65.28 65.40 64.05 64.16 1,151,725 -0.88(-1.35%)
Jul 10, 2014 63.66 65.69 63.44 65.04 1,184,887 +0.50(+0.77%)
Jul 09, 2014 63.81 65.14 63.63 64.54 1,652,008 -0.34(-0.53%)
Jul 08, 2014 65.72 66.16 64.67 64.88 2,179,601 -1.27(-1.93%)
Jul 07, 2014 66.77 66.99 66.10 66.16 1,194,558 -0.84(-1.26%)
Jul 03, 2014 66.84 67.00 67.00 67.00 1,083,918 +0.50(+0.76%)
Jul 02, 2014 66.89 67.55 66.19 66.50 1,434,762 -0.48(-0.71%)
Jul 01, 2014 66.04 67.42 65.94 66.98 2,279,120 +1.01(+1.53%)
Jun 30, 2014 66.11 66.72 65.61 65.97 1,660,290 -0.14(-0.21%)
Jun 27, 2014 66.66 66.88 65.32 66.10 4,564,716 -0.48(-0.72%)
Jun 26, 2014 65.46 66.71 64.67 66.58 2,756,556 +1.12(+1.71%)
Jun 25, 2014 63.92 65.49 63.71 65.46 1,809,902 +1.60(+2.51%)
Jun 24, 2014 64.43 65.05 63.75 63.86 2,177,467 -0.47(-0.73%)
Jun 23, 2014 63.71 64.48 63.30 64.33 1,661,963 +0.85(+1.34%)
Jun 20, 2014 63.94 64.58 63.16 63.48 2,004,054 -0.80(-1.24%)
Jun 19, 2014 65.31 65.57 64.28 64.28 1,598,886 -0.65(-1.00%)
Jun 18, 2014 64.85 65.03 64.17 64.93 873,064 +0.37(+0.58%)
Jun 17, 2014 64.84 64.85 63.75 64.55 1,430,774 -0.29(-0.45%)
Jun 16, 2014 64.67 65.03 63.95 64.84 1,502,154 +0.07(+0.12%)
Jun 13, 2014 64.37 65.16 64.16 64.77 983,982 +0.64(+1.00%)
Jun 12, 2014 65.42 65.85 63.79 64.13 2,205,756 -1.61(-2.46%)
Jun 11, 2014 65.40 66.00 65.20 65.74 1,047,649 +0.09(+0.13%)
Jun 10, 2014 65.61 66.34 65.30 65.65 1,343,172 -0.42(-0.64%)
Jun 06, 2014 66.10 66.92 65.87 66.08 911,087 +0.18(+0.28%)
Jun 05, 2014 65.59 66.19 65.11 65.89 1,528,355 +0.22(+0.33%)
Jun 04, 2014 65.16 66.24 64.90 65.67 1,215,476 +0.26(+0.40%)
Jun 03, 2014 65.71 66.02 64.80 65.42 1,081,169 -0.54(-0.82%)
Jun 02, 2014 65.67 66.12 65.28 65.95 1,189,907 +0.20(+0.30%)
May 30, 2014 67.18 67.43 65.58 65.76 1,999,566 -1.46(-2.17%)
May 29, 2014 66.58 67.56 66.23 67.22 2,077,650 +1.78(+2.72%)
May 28, 2014 65.95 65.95 64.71 65.44 1,622,616 -0.52(-0.79%)
May 27, 2014 65.86 66.44 65.75 65.95 1,128,928 +0.19(+0.29%)
May 23, 2014 65.69 65.76 65.76 65.76 1,365,537 +0.12(+0.19%)
May 22, 2014 64.62 65.95 64.52 65.64 1,097,467 +0.92(+1.42%)
May 21, 2014 63.98 64.88 63.62 64.72 1,989,295 +1.12(+1.77%)
May 20, 2014 65.05 65.09 62.81 63.60 2,338,385 -1.29(-2.00%)
May 19, 2014 63.90 65.24 63.84 64.89 1,455,696 +0.52(+0.82%)
May 16, 2014 64.20 64.65 63.31 64.37 2,093,759 +0.42(+0.65%)
May 15, 2014 63.74 64.07 62.85 63.95 1,526,124 +0.08(+0.13%)
May 14, 2014 63.82 64.44 63.47 63.87 983,214 -0.20(-0.31%)
May 13, 2014 64.84 64.97 63.79 64.07 1,195,931 -0.67(-1.03%)
May 12, 2014 63.60 64.88 63.60 64.73 1,405,245 +1.19(+1.88%)
May 09, 2014 62.81 64.07 62.52 63.54 1,839,545 +0.40(+0.63%)
May 08, 2014 62.67 64.02 62.25 63.15 1,563,403 +0.27(+0.42%)
May 07, 2014 63.61 63.62 62.30 62.88 2,404,896 -0.61(-0.96%)
May 06, 2014 63.36 64.09 63.15 63.49 1,757,334 +0.01(+0.02%)
May 05, 2014 63.11 63.60 62.63 63.47 1,861,826 -0.36(-0.57%)
May 02, 2014 62.25 64.25 62.21 63.84 3,440,097 +1.11(+1.77%)
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.