Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 78.51 82.96 77.90 78.00 1,703,869 +0.14(+0.18%)
Sep 29, 2014 77.28 78.77 75.58 77.86 843,644 -1.07(-1.36%)
Sep 26, 2014 76.44 79.70 76.10 78.93 867,525 +3.37(+4.46%)
Sep 25, 2014 77.58 78.93 74.45 75.56 813,953 -2.97(-3.78%)
Sep 24, 2014 80.01 80.01 75.26 78.53 1,588,927 -0.49(-0.62%)
Sep 23, 2014 76.83 81.11 76.20 79.02 1,415,241 +1.65(+2.13%)
Sep 22, 2014 82.00 83.29 75.92 77.37 1,863,914 -6.31(-7.54%)
Sep 19, 2014 84.30 85.36 81.88 83.68 1,149,779 -0.28(-0.33%)
Sep 18, 2014 83.71 84.95 83.00 83.96 1,018,161 +0.20(+0.24%)
Sep 17, 2014 82.21 85.41 82.21 83.76 1,478,756 +1.81(+2.21%)
Sep 16, 2014 80.53 82.41 78.62 81.95 2,052,700 +0.35(+0.43%)
Sep 15, 2014 85.92 86.39 80.70 81.60 2,167,423 -2.57(-3.05%)
Sep 12, 2014 81.54 85.75 80.56 84.17 2,241,072 +1.74(+2.11%)
Sep 11, 2014 83.41 83.51 77.50 82.43 3,659,786 -1.45(-1.73%)
Sep 10, 2014 82.23 84.74 80.59 83.88 3,764,027 +1.44(+1.75%)
Sep 09, 2014 92.60 93.04 81.55 82.44 4,358,894 -10.63(-11.42%)
Sep 08, 2014 92.12 94.42 91.25 93.07 1,177,268 +0.47(+0.51%)
Sep 05, 2014 91.17 93.57 89.52 92.60 1,086,790 +1.07(+1.17%)
Sep 04, 2014 91.60 95.45 91.18 91.53 1,881,825 +0.24(+0.26%)
Sep 03, 2014 91.51 94.48 89.45 91.29 1,766,488 +2.41(+2.71%)
Sep 02, 2014 88.95 89.00 83.38 88.88 2,353,424 +1.05(+1.20%)
Aug 29, 2014 87.49 87.83 87.83 87.83 1,012,700 +0.47(+0.54%)
Aug 28, 2014 86.66 90.59 85.58 87.36 2,418,780 -1.68(-1.89%)
Aug 27, 2014 96.00 96.00 88.65 89.04 3,553,530 -7.10(-7.39%)
Aug 26, 2014 92.20 98.28 88.55 96.14 4,727,659 +5.08(+5.58%)
Aug 25, 2014 82.92 92.00 82.55 91.06 3,770,411 +9.35(+11.44%)
Aug 22, 2014 77.37 82.20 77.13 81.71 1,289,042 +3.98(+5.12%)
Aug 21, 2014 78.76 78.98 75.75 77.73 1,878,181 -0.70(-0.89%)
Aug 20, 2014 81.70 83.50 77.25 78.43 2,526,990 -3.80(-4.62%)
Aug 19, 2014 83.61 84.60 78.60 82.23 3,398,862 -0.05(-0.06%)
Aug 18, 2014 79.20 82.63 78.57 82.28 1,782,307 +3.92(+5.00%)
Aug 15, 2014 75.61 79.40 75.29 78.36 2,385,034 +3.06(+4.06%)
Aug 14, 2014 74.00 75.50 73.14 75.30 1,141,189 +1.29(+1.74%)
Aug 13, 2014 73.43 74.88 72.33 74.01 1,926,237 +0.94(+1.29%)
Aug 12, 2014 68.85 73.42 68.04 73.07 1,933,668 +4.08(+5.91%)
Aug 11, 2014 64.55 69.04 61.40 68.99 2,230,076 +6.22(+9.91%)
Aug 08, 2014 62.01 62.91 61.36 62.77 1,056,913 +0.68(+1.10%)
Aug 07, 2014 61.54 63.50 60.57 62.09 1,228,072 +1.15(+1.89%)
Aug 06, 2014 58.58 62.23 58.33 60.94 1,153,920 +1.89(+3.20%)
Aug 05, 2014 59.50 60.00 58.00 59.05 851,065 -0.82(-1.37%)
Aug 04, 2014 57.03 60.56 57.02 59.87 1,692,449 +3.04(+5.35%)
Aug 01, 2014 53.78 57.25 53.06 56.83 974,987 +2.47(+4.54%)
Jul 31, 2014 54.74 55.79 53.97 54.36 1,000,281 -1.67(-2.98%)
Jul 30, 2014 56.75 57.19 54.73 56.03 876,060 -0.50(-0.88%)
Jul 29, 2014 57.79 57.79 55.86 56.53 656,245 -1.26(-2.18%)
Jul 28, 2014 56.65 58.50 55.54 57.79 554,384 +1.08(+1.90%)
Jul 25, 2014 56.32 57.00 55.57 56.71 485,100 +0.35(+0.62%)
Jul 24, 2014 57.19 58.23 55.68 56.36 789,989 -0.35(-0.62%)
Jul 23, 2014 55.11 57.05 55.00 56.71 644,706 +1.75(+3.18%)
Jul 22, 2014 54.48 56.35 54.24 54.96 733,628 +0.91(+1.68%)
Jul 21, 2014 53.10 54.72 52.16 54.05 692,718 +1.13(+2.14%)
Jul 18, 2014 50.76 53.37 50.69 52.92 615,701 +2.09(+4.11%)
Jul 17, 2014 52.13 52.42 50.32 50.83 683,327 -1.32(-2.53%)
Jul 16, 2014 52.46 53.19 51.63 52.15 517,664 +0.35(+0.68%)
Jul 15, 2014 53.28 54.31 51.66 51.80 1,296,067 -1.39(-2.61%)
Jul 14, 2014 51.95 53.62 50.75 53.19 1,083,394 +2.52(+4.97%)
Jul 11, 2014 48.06 51.25 48.00 50.67 1,591,102 +2.61(+5.43%)
Jul 10, 2014 44.00 48.17 43.16 48.06 685,293 +1.33(+2.85%)
Jul 09, 2014 46.00 47.21 45.38 46.73 754,114 +0.68(+1.48%)
Jul 08, 2014 49.40 49.40 45.06 46.05 2,472,505 -3.41(-6.89%)
Jul 07, 2014 47.96 49.67 47.58 49.46 1,185,103 +1.49(+3.11%)
Jul 03, 2014 47.50 47.97 47.97 47.97 262,900 +0.64(+1.35%)
Jul 02, 2014 48.39 48.48 46.90 47.33 707,643 -0.35(-0.73%)
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.