Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 83.08 82.00 82.00 82.00 304,600 -0.79(-0.95%)
Dec 30, 2014 83.60 83.79 82.62 82.79 295,132 -0.94(-1.12%)
Dec 29, 2014 84.04 84.64 83.55 83.73 217,526 -0.54(-0.64%)
Dec 26, 2014 84.66 84.87 83.84 84.27 150,026 -0.04(-0.05%)
Dec 24, 2014 83.90 84.31 84.31 84.31 178,800 +0.36(+0.43%)
Dec 23, 2014 83.56 84.16 82.74 83.95 266,164 +0.79(+0.95%)
Dec 22, 2014 83.24 83.90 82.61 83.16 261,613 -0.08(-0.10%)
Dec 19, 2014 83.41 84.19 83.06 83.24 711,633 -0.10(-0.12%)
Dec 18, 2014 82.87 83.38 82.11 83.34 336,275 +1.68(+2.06%)
Dec 17, 2014 80.40 81.90 79.62 81.66 457,620 +1.26(+1.57%)
Dec 16, 2014 80.14 81.36 79.27 80.40 599,161 +0.29(+0.36%)
Dec 15, 2014 80.44 81.06 79.46 80.11 445,010 -0.21(-0.26%)
Dec 12, 2014 80.99 81.49 80.29 80.32 281,300 -1.33(-1.63%)
Dec 11, 2014 81.99 83.14 81.50 81.65 239,363 -0.32(-0.39%)
Dec 10, 2014 82.86 83.85 81.91 81.97 486,142 -1.24(-1.49%)
Dec 09, 2014 83.13 83.50 82.28 83.21 485,555 -0.07(-0.08%)
Dec 08, 2014 83.30 84.28 83.05 83.28 377,726 -0.37(-0.44%)
Dec 05, 2014 83.13 83.72 82.83 83.65 318,402 +0.54(+0.65%)
Dec 04, 2014 83.00 83.25 82.37 83.11 475,796 -0.02(-0.02%)
Dec 03, 2014 83.31 83.57 82.90 83.13 486,605 -0.14(-0.17%)
Dec 02, 2014 83.14 83.58 82.68 83.27 290,861 +0.21(+0.25%)
Dec 01, 2014 83.06 83.37 82.77 83.06 337,301 -0.46(-0.55%)
Nov 28, 2014 83.06 84.08 83.00 83.52 229,679 +0.47(+0.57%)
Nov 26, 2014 82.31 83.05 83.05 83.05 446,800 +0.85(+1.03%)
Nov 25, 2014 82.10 82.62 82.04 82.20 532,478 +0.32(+0.39%)
Nov 24, 2014 81.93 82.09 81.50 81.88 492,699 +0.03(+0.04%)
Nov 21, 2014 80.25 81.92 80.25 81.85 752,522 +2.06(+2.59%)
Nov 20, 2014 79.10 79.87 78.91 79.79 324,722 +0.03(+0.03%)
Nov 19, 2014 79.94 79.97 79.31 79.76 569,932 -0.17(-0.21%)
Nov 18, 2014 79.67 80.71 79.67 79.93 390,676 +0.20(+0.25%)
Nov 17, 2014 79.73 80.00 79.28 79.73 342,358 -0.06(-0.08%)
Nov 14, 2014 79.19 79.93 78.70 79.79 309,984 +0.50(+0.63%)
Nov 13, 2014 79.90 80.33 78.41 79.29 388,571 -0.61(-0.76%)
Nov 12, 2014 79.67 79.99 79.53 79.90 174,234 -0.16(-0.20%)
Nov 11, 2014 79.50 80.20 79.18 80.06 336,775 +0.76(+0.96%)
Nov 10, 2014 79.61 80.00 79.07 79.30 363,598 -0.25(-0.31%)
Nov 07, 2014 78.17 79.84 78.00 79.55 451,236 +1.15(+1.46%)
Nov 06, 2014 76.11 78.46 76.11 78.40 516,665 +1.35(+1.75%)
Nov 05, 2014 76.00 77.61 74.54 77.06 585,923 -0.39(-0.50%)
Nov 04, 2014 78.01 78.40 77.39 77.45 470,486 -0.60(-0.77%)
Nov 03, 2014 78.46 79.00 77.81 78.05 341,895 -0.51(-0.65%)
Oct 31, 2014 78.43 78.79 77.93 78.56 382,261 +1.30(+1.68%)
Oct 30, 2014 76.29 77.65 76.29 77.26 360,383 +0.63(+0.82%)
Oct 29, 2014 77.12 77.32 76.31 76.63 389,683 -0.49(-0.64%)
Oct 28, 2014 75.93 77.12 75.79 77.12 229,541 +1.31(+1.73%)
Oct 27, 2014 75.36 75.89 75.37 75.81 200,870 +0.44(+0.58%)
Oct 24, 2014 74.93 75.51 74.58 75.37 415,670 +0.37(+0.49%)
Oct 23, 2014 75.25 75.52 74.70 75.00 458,813 +0.50(+0.67%)
Oct 22, 2014 75.95 76.07 74.48 74.50 316,544 -1.37(-1.81%)
Oct 21, 2014 74.68 76.08 74.27 75.87 461,758 +1.75(+2.36%)
Oct 20, 2014 72.95 74.14 72.39 74.12 325,720 +1.13(+1.55%)
Oct 17, 2014 73.25 73.50 72.44 72.99 485,373 +0.57(+0.79%)
Oct 16, 2014 71.62 72.63 71.09 72.42 728,401 +0.21(+0.29%)
Oct 15, 2014 71.71 72.63 71.15 72.21 739,389 -0.47(-0.64%)
Oct 14, 2014 73.47 73.65 72.12 72.68 1,045,828 -0.69(-0.95%)
Oct 13, 2014 74.63 74.92 73.29 73.37 551,332 -1.59(-2.12%)
Oct 10, 2014 75.59 76.35 74.91 74.96 898,191 -0.99(-1.30%)
Oct 09, 2014 76.87 76.91 75.80 75.95 409,517 -0.90(-1.17%)
Oct 08, 2014 75.86 76.94 75.32 76.85 402,885 +1.05(+1.39%)
Oct 07, 2014 75.74 75.98 75.49 75.80 415,529 -0.39(-0.51%)
Oct 06, 2014 76.89 77.36 75.94 76.19 258,957 -0.53(-0.69%)
Oct 03, 2014 76.76 77.77 76.69 76.72 286,910 +0.35(+0.46%)
Oct 02, 2014 75.15 76.74 74.83 76.37 414,446 +1.20(+1.60%)
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.
X