Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 69.97 70.92 69.63 70.76 6,168,429 +1.40(+2.02%)
Mar 28, 2014 69.52 69.90 68.62 69.36 5,537,197 -0.11(-0.16%)
Mar 27, 2014 69.67 69.74 68.54 69.48 8,105,319 -0.35(-0.50%)
Mar 26, 2014 71.82 72.16 69.80 69.83 8,015,509 -1.49(-2.09%)
Mar 25, 2014 73.49 73.67 71.27 71.31 7,523,933 -2.00(-2.73%)
Mar 24, 2014 72.45 73.62 71.87 73.31 9,305,196 +1.33(+1.84%)
Mar 21, 2014 75.16 75.62 71.90 71.99 15,227,650 -2.29(-3.09%)
Mar 20, 2014 74.09 74.51 73.52 74.28 5,486,650 +0.09(+0.13%)
Mar 19, 2014 74.78 75.41 73.81 74.18 6,056,481 -0.58(-0.77%)
Mar 18, 2014 73.98 74.82 73.45 74.76 4,757,400 +1.03(+1.40%)
Mar 17, 2014 72.71 73.74 72.70 73.73 4,127,995 +1.41(+1.95%)
Mar 14, 2014 72.48 73.15 72.21 72.32 5,129,321 -0.27(-0.37%)
Mar 13, 2014 74.25 74.62 72.51 72.58 6,863,873 -1.63(-2.20%)
Mar 12, 2014 73.15 74.21 72.75 74.21 5,001,798 +0.42(+0.56%)
Mar 11, 2014 73.41 74.32 72.84 73.80 5,103,285 +0.48(+0.66%)
Mar 10, 2014 73.70 73.84 73.20 73.31 3,498,988 -0.52(-0.71%)
Mar 07, 2014 73.96 74.13 73.44 73.83 4,364,043 +0.29(+0.40%)
Mar 06, 2014 74.27 74.56 73.48 73.54 4,848,874 -0.54(-0.73%)
Mar 05, 2014 74.52 74.72 73.72 74.08 4,437,837 -0.28(-0.38%)
Mar 04, 2014 73.71 74.65 73.33 74.36 5,596,187 +1.68(+2.31%)
Mar 03, 2014 72.50 73.03 71.66 72.69 6,496,788 -0.94(-1.27%)
Feb 28, 2014 74.08 74.52 72.90 73.62 6,248,360 -0.04(-0.05%)
Feb 27, 2014 73.26 73.90 72.94 73.66 5,205,697 +0.38(+0.52%)
Feb 26, 2014 72.78 73.33 72.57 73.28 7,848,124 +0.59(+0.81%)
Feb 25, 2014 72.00 72.91 71.54 72.70 7,848,161 +0.74(+1.03%)
Feb 24, 2014 71.64 72.90 71.63 71.96 8,383,906 +0.25(+0.34%)
Feb 21, 2014 71.86 72.33 71.52 71.71 6,916,282 -0.15(-0.21%)
Feb 20, 2014 72.83 72.83 70.91 71.86 9,192,372 -0.75(-1.03%)
Feb 19, 2014 73.26 73.90 72.50 72.61 6,367,705 -0.80(-1.08%)
Feb 18, 2014 74.33 74.35 73.13 73.41 6,133,626 +0.09(+0.13%)
Feb 14, 2014 72.54 73.31 73.31 73.31 4,995,096 +0.81(+1.12%)
Feb 13, 2014 71.50 72.60 71.17 72.50 5,185,238 +0.53(+0.74%)
Feb 12, 2014 72.41 72.88 71.68 71.97 5,040,045 -0.21(-0.29%)
Feb 11, 2014 72.75 72.78 72.00 72.18 5,618,959 -0.15(-0.21%)
Feb 10, 2014 72.62 73.26 71.85 72.33 5,157,215 +0.04(+0.05%)
Feb 07, 2014 71.68 72.88 71.17 72.29 9,027,277 +1.34(+1.88%)
Feb 06, 2014 69.37 70.96 69.29 70.95 7,180,410 +1.95(+2.83%)
Feb 05, 2014 68.93 69.63 68.31 69.00 8,200,013 -0.27(-0.38%)
Feb 04, 2014 70.31 70.43 68.96 69.27 12,010,040 -0.75(-1.07%)
Feb 03, 2014 72.04 72.38 69.96 70.02 10,371,467 -1.68(-2.34%)
Jan 31, 2014 71.53 72.93 67.97 71.69 24,549,016 -3.86(-5.12%)
Jan 30, 2014 76.21 76.31 74.12 75.56 9,168,034 +1.95(+2.65%)
Jan 29, 2014 74.07 74.52 72.95 73.61 8,029,866 -1.07(-1.43%)
Jan 28, 2014 72.66 74.92 72.54 74.68 8,164,356 +2.63(+3.66%)
Jan 27, 2014 74.79 74.82 71.00 72.04 14,467,636 -2.33(-3.13%)
Jan 24, 2014 77.47 77.66 74.36 74.37 10,071,922 -3.65(-4.67%)
Jan 23, 2014 79.38 79.39 77.60 78.02 6,954,821 -0.89(-1.13%)
Jan 22, 2014 77.88 79.48 77.68 78.91 7,599,479 -696.44(-89.82%)
Jan 21, 2014 779.65 783.01 771.14 775.35 10,664,945 +0.06(+0.01%)
Jan 17, 2014 781.53 775.30 775.30 775.30 14,071,436 -6.71(-0.86%)
Jan 16, 2014 781.36 784.36 779.09 782.00 524,015 +2.02(+0.26%)
Jan 15, 2014 781.63 786.06 777.97 779.99 818,079 +1.57(+0.20%)
Jan 14, 2014 769.99 779.61 761.77 778.41 1,147,280 +11.09(+1.45%)
Jan 13, 2014 791.44 793.85 765.08 767.32 1,303,439 -23.46(-2.97%)
Jan 10, 2014 802.22 802.83 787.78 790.78 867,054 -8.37(-1.05%)
Jan 09, 2014 795.74 799.76 792.22 799.15 741,481 +6.40(+0.81%)
Jan 08, 2014 793.20 799.54 791.96 792.75 725,917 -0.24(-0.03%)
Jan 07, 2014 787.22 794.97 787.21 792.98 801,719 +10.89(+1.39%)
Jan 06, 2014 787.08 788.89 780.17 782.09 742,184 -3.90(-0.50%)
Jan 03, 2014 789.14 790.71 781.44 785.99 680,637 -3.15(-0.40%)
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.