Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 67.11 68.25 66.63 67.44 1,677,394 -0.53(-0.78%)
Jan 30, 2014 67.94 68.71 67.50 67.97 1,399,288 +0.91(+1.36%)
Jan 29, 2014 68.36 68.80 66.84 67.05 1,251,094 -2.11(-3.05%)
Jan 28, 2014 68.17 69.55 67.92 69.16 1,003,838 +1.32(+1.94%)
Jan 27, 2014 68.28 69.03 66.53 67.84 1,160,214 -0.09(-0.13%)
Jan 24, 2014 69.34 69.50 67.76 67.93 1,353,386 -1.72(-2.47%)
Jan 23, 2014 69.94 70.73 69.28 69.65 913,873 -0.74(-1.05%)
Jan 22, 2014 69.56 70.55 69.22 70.39 781,449 +0.41(+0.59%)
Jan 21, 2014 69.39 70.49 69.20 69.98 769,422 +0.82(+1.18%)
Jan 17, 2014 70.61 69.16 69.16 69.16 1,516,965 -1.27(-1.80%)
Jan 16, 2014 68.86 70.87 68.67 70.43 1,208,559 +1.42(+2.05%)
Jan 15, 2014 69.34 69.22 67.41 69.02 1,446,714 -0.33(-0.47%)
Jan 14, 2014 66.41 69.40 66.41 69.34 1,583,608 +2.95(+4.44%)
Jan 13, 2014 66.90 67.57 66.24 66.40 884,189 -0.50(-0.75%)
Jan 10, 2014 67.12 67.47 65.73 66.90 1,012,315 -0.13(-0.20%)
Jan 09, 2014 68.02 68.36 66.36 67.03 870,520 -0.68(-1.01%)
Jan 08, 2014 67.96 68.59 67.29 67.72 1,599,877 -0.35(-0.51%)
Jan 07, 2014 66.88 68.69 66.49 68.06 2,049,742 +1.42(+2.14%)
Jan 06, 2014 65.66 68.16 65.66 66.64 1,783,436 +0.76(+1.15%)
Jan 03, 2014 65.42 66.29 64.63 65.88 926,506 +0.47(+0.72%)
Jan 02, 2014 65.69 66.07 64.91 65.41 878,544 -0.69(-1.05%)
Dec 31, 2013 65.93 66.10 66.10 66.10 793,171 +0.18(+0.28%)
Dec 30, 2013 65.32 65.92 65.01 65.92 918,833 +0.61(+0.93%)
Dec 27, 2013 64.90 65.39 64.51 65.31 868,070 +0.32(+0.49%)
Dec 26, 2013 65.47 65.91 64.87 64.99 781,960 -0.22(-0.34%)
Dec 24, 2013 66.14 66.25 64.83 65.21 639,398 -0.99(-1.50%)
Dec 23, 2013 66.50 66.50 64.59 66.21 1,812,888 +1.55(+2.40%)
Dec 20, 2013 65.23 66.66 63.45 64.65 4,469,432 -1.29(-1.96%)
Dec 19, 2013 62.55 67.82 61.38 65.95 8,734,057 +8.09(+13.98%)
Dec 18, 2013 57.11 57.97 56.36 57.86 665,186 +1.00(+1.76%)
Dec 17, 2013 57.76 58.05 56.45 56.86 996,464 -1.23(-2.12%)
Dec 16, 2013 58.09 58.52 57.72 58.09 589,519 +0.46(+0.80%)
Dec 13, 2013 56.86 58.00 56.36 57.63 1,248,378 +1.36(+2.41%)
Dec 12, 2013 56.71 57.10 56.23 56.27 707,645 -0.42(-0.75%)
Dec 11, 2013 57.09 57.30 56.50 56.69 1,026,120 -0.41(-0.72%)
Dec 10, 2013 55.76 57.33 55.50 57.11 1,647,434 +1.61(+2.90%)
Dec 09, 2013 54.42 55.53 54.19 55.50 1,016,997 +1.33(+2.45%)
Dec 06, 2013 54.28 54.48 54.08 54.17 0 +0.19(+0.36%)
Dec 05, 2013 54.40 55.00 53.69 53.98 1,094,691 -0.69(-1.27%)
Dec 04, 2013 54.46 55.03 54.36 54.67 1,236,494 -0.27(-0.49%)
Dec 03, 2013 54.61 55.11 54.60 54.94 1,308,113 -0.06(-0.11%)
Dec 02, 2013 54.88 55.61 54.80 55.00 827,582 -0.09(-0.16%)
Nov 29, 2013 54.45 55.15 54.18 55.08 0 +0.94(+1.74%)
Nov 27, 2013 53.70 54.21 53.70 54.14 0 +0.37(+0.68%)
Nov 26, 2013 53.57 53.89 52.95 53.77 0 +0.10(+0.18%)
Nov 25, 2013 54.54 54.81 53.59 53.68 0 -0.76(-1.40%)
Nov 22, 2013 54.18 54.56 54.11 54.44 0 +0.28(+0.52%)
Nov 21, 2013 53.86 54.30 53.41 54.16 808,814 +0.56(+1.04%)
Nov 20, 2013 54.30 54.32 53.51 53.60 0 -0.20(-0.38%)
Nov 19, 2013 53.98 54.11 53.62 53.80 1,078,362 -0.39(-0.73%)
Nov 18, 2013 55.55 55.79 53.95 54.20 1,563,776 -1.35(-2.43%)
Nov 15, 2013 56.08 56.09 55.35 55.55 0 -0.53(-0.94%)
Nov 14, 2013 55.06 56.30 55.06 56.08 0 +0.49(+0.88%)
Nov 12, 2013 54.59 55.81 54.38 55.58 1,833,621 +1.00(+1.83%)
Nov 11, 2013 52.59 54.64 52.51 54.59 1,569,836 +1.86(+3.53%)
Nov 08, 2013 52.79 53.45 51.86 52.73 0 -0.06(-0.11%)
Nov 07, 2013 52.98 53.16 52.00 52.79 989,235 -0.12(-0.22%)
Nov 06, 2013 53.75 53.81 52.86 52.90 1,300,834 -0.22(-0.42%)
Nov 05, 2013 53.39 53.60 52.15 53.12 2,442,754 -0.27(-0.50%)
Nov 04, 2013 52.54 54.19 52.26 53.39 1,553,837 +1.08(+2.07%)
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.