Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 67.63 67.82 66.86 66.98 1,217,295 -0.79(-1.17%)
Sep 29, 2014 68.00 68.42 67.46 67.77 2,040,751 -0.50(-0.73%)
Sep 26, 2014 67.84 68.61 67.80 68.27 2,065,159 +0.47(+0.69%)
Sep 25, 2014 67.90 68.15 67.20 67.80 3,008,508 -0.20(-0.29%)
Sep 24, 2014 66.49 68.13 66.36 68.00 2,106,246 +1.75(+2.64%)
Sep 23, 2014 66.20 66.49 65.81 66.25 1,501,001 -0.32(-0.48%)
Sep 22, 2014 66.25 66.80 66.22 66.57 2,524,506 +0.01(+0.02%)
Sep 19, 2014 67.04 67.17 66.17 66.56 1,461,139 +0.00(+0.00%)
Sep 18, 2014 65.75 66.67 65.67 66.56 1,304,116 +0.92(+1.40%)
Sep 17, 2014 65.71 65.91 65.23 65.64 1,310,695 -0.36(-0.55%)
Sep 16, 2014 64.77 66.05 64.72 66.00 1,480,797 +0.96(+1.48%)
Sep 15, 2014 64.98 65.42 64.87 65.04 709,627 -0.15(-0.23%)
Sep 12, 2014 65.29 65.75 64.89 65.19 1,126,675 +0.05(+0.08%)
Sep 11, 2014 64.65 65.40 64.62 65.14 2,069,765 +0.38(+0.59%)
Sep 10, 2014 64.18 65.02 63.89 64.76 2,081,828 +1.09(+1.71%)
Sep 09, 2014 64.18 64.26 63.55 63.67 1,047,969 -0.46(-0.72%)
Sep 08, 2014 64.48 64.92 63.82 64.13 1,005,936 -0.33(-0.51%)
Sep 05, 2014 64.36 64.62 63.72 64.46 1,897,810 -0.16(-0.25%)
Sep 04, 2014 64.50 65.16 64.01 64.62 1,840,515 +0.93(+1.46%)
Sep 03, 2014 63.96 64.27 63.57 63.69 929,950 +0.08(+0.13%)
Sep 02, 2014 63.90 64.28 63.51 63.61 1,092,816 -0.24(-0.38%)
Aug 29, 2014 64.04 63.85 63.85 63.85 910,400 +0.10(+0.16%)
Aug 28, 2014 63.33 64.09 62.91 63.75 835,292 +0.01(+0.02%)
Aug 27, 2014 64.01 64.13 63.44 63.74 1,315,905 -0.04(-0.06%)
Aug 26, 2014 63.44 64.05 63.44 63.78 1,755,349 -0.07(-0.11%)
Aug 25, 2014 64.13 64.47 63.96 63.85 1,420,386 -0.05(-0.08%)
Aug 22, 2014 63.81 64.25 63.60 63.90 1,285,725 +0.18(+0.28%)
Aug 21, 2014 63.53 64.04 62.78 63.72 1,962,711 +0.74(+1.17%)
Aug 20, 2014 62.93 63.21 62.46 62.98 2,637,153 -0.24(-0.38%)
Aug 19, 2014 63.16 63.70 62.92 63.22 1,992,373 +0.58(+0.93%)
Aug 18, 2014 61.93 62.64 61.85 62.64 2,557,322 +1.04(+1.69%)
Aug 15, 2014 62.91 62.93 61.45 61.60 1,797,478 -1.15(-1.83%)
Aug 14, 2014 62.54 62.96 62.10 62.75 1,229,922 +0.49(+0.79%)
Aug 13, 2014 61.78 61.78 61.74 62.26 1,820,902 -0.16(-0.26%)
Aug 12, 2014 62.52 62.94 62.15 62.42 1,573,596 -0.10(-0.16%)
Aug 11, 2014 63.27 63.29 62.02 62.52 1,996,098 -0.68(-1.08%)
Aug 08, 2014 60.93 63.54 60.93 63.20 2,567,849 +2.58(+4.26%)
Aug 07, 2014 61.80 62.28 60.38 60.62 2,815,569 +1.43(+2.42%)
Aug 06, 2014 58.42 59.63 58.25 59.19 1,130,028 +0.44(+0.75%)
Aug 05, 2014 58.49 59.28 58.18 58.75 1,262,982 -0.20(-0.34%)
Aug 04, 2014 58.05 59.06 57.93 58.95 1,430,338 +1.14(+1.97%)
Aug 01, 2014 57.89 57.94 57.21 57.81 1,172,186 -0.16(-0.28%)
Jul 31, 2014 58.10 58.39 57.93 57.97 1,587,228 -0.86(-1.46%)
Jul 30, 2014 58.00 58.93 58.00 58.83 1,459,075 +1.03(+1.78%)
Jul 29, 2014 57.54 58.19 57.42 57.80 1,058,083 +0.19(+0.33%)
Jul 28, 2014 57.59 57.75 57.06 57.61 903,236 -0.14(-0.24%)
Jul 25, 2014 57.82 58.14 57.62 57.75 616,007 -0.48(-0.82%)
Jul 24, 2014 57.64 58.48 57.60 58.23 876,048 +0.69(+1.20%)
Jul 23, 2014 57.47 57.83 57.28 57.54 839,075 +0.05(+0.09%)
Jul 22, 2014 57.15 57.75 57.15 57.49 1,538,669 +0.33(+0.58%)
Jul 21, 2014 57.29 57.52 56.78 57.16 1,170,433 -0.55(-0.95%)
Jul 18, 2014 57.19 57.76 56.87 57.71 1,242,433 +0.73(+1.28%)
Jul 17, 2014 57.16 57.82 56.90 56.98 1,898,252 -0.35(-0.61%)
Jul 16, 2014 58.60 58.60 57.06 57.33 2,196,910 -1.22(-2.08%)
Jul 15, 2014 59.07 59.10 58.22 58.55 1,363,662 -0.51(-0.86%)
Jul 14, 2014 59.71 59.71 58.92 59.06 1,389,754 -0.19(-0.32%)
Jul 11, 2014 59.94 60.01 58.54 59.25 2,408,685 -0.96(-1.59%)
Jul 10, 2014 60.94 60.94 59.66 60.21 3,301,752 -1.65(-2.67%)
Jul 09, 2014 61.29 61.95 61.23 61.86 1,753,509 +0.62(+1.01%)
Jul 08, 2014 61.25 61.55 61.02 61.24 1,468,076 -0.06(-0.10%)
Jul 07, 2014 60.93 61.43 60.93 61.30 1,290,425 -0.05(-0.08%)
Jul 03, 2014 60.73 61.35 61.35 61.35 784,300 +0.64(+1.05%)
Jul 02, 2014 60.02 60.96 59.99 60.71 1,505,982 +0.55(+0.91%)
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.