Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 75.59 76.04 75.13 75.67 307,571 -0.05(-0.07%)
Sep 29, 2014 75.03 75.96 75.00 75.72 453,749 -0.08(-0.10%)
Sep 26, 2014 75.49 75.98 75.14 75.80 465,787 +0.36(+0.48%)
Sep 25, 2014 76.92 77.09 75.27 75.43 499,492 -1.52(-1.98%)
Sep 24, 2014 76.63 77.43 76.42 76.95 349,961 +0.17(+0.22%)
Sep 23, 2014 77.16 77.60 76.78 76.78 323,187 -0.86(-1.11%)
Sep 22, 2014 79.51 79.66 77.17 77.64 709,004 -1.93(-2.43%)
Sep 19, 2014 80.17 80.32 79.36 79.57 658,750 -0.66(-0.82%)
Sep 18, 2014 79.82 80.50 79.59 80.23 141,400 +0.60(+0.75%)
Sep 17, 2014 79.61 80.06 79.12 79.63 342,513 -0.11(-0.14%)
Sep 16, 2014 79.84 80.35 78.94 79.74 382,869 -0.05(-0.06%)
Sep 15, 2014 80.37 80.44 79.23 79.79 229,123 -0.40(-0.51%)
Sep 12, 2014 81.10 81.39 80.00 80.19 234,093 -0.76(-0.93%)
Sep 11, 2014 80.00 80.98 80.00 80.95 226,399 +0.48(+0.60%)
Sep 10, 2014 80.28 80.74 79.93 80.47 224,935 +0.08(+0.10%)
Sep 09, 2014 81.23 81.86 80.28 80.39 275,928 -1.16(-1.42%)
Sep 08, 2014 81.13 81.61 80.57 81.55 273,890 +0.40(+0.49%)
Sep 05, 2014 81.32 81.71 80.90 81.15 244,093 -0.07(-0.09%)
Sep 04, 2014 81.59 82.05 80.94 81.22 325,388 -0.38(-0.47%)
Sep 03, 2014 81.98 82.10 81.43 81.60 393,560 -0.30(-0.37%)
Sep 02, 2014 81.59 82.09 81.02 81.90 712,227 +0.60(+0.74%)
Aug 29, 2014 80.96 81.30 81.30 81.30 300,400 +0.67(+0.83%)
Aug 28, 2014 81.04 81.78 80.42 80.63 358,547 -0.99(-1.21%)
Aug 27, 2014 81.90 82.11 81.28 81.62 241,058 +0.19(+0.23%)
Aug 26, 2014 81.24 81.59 80.97 81.43 291,267 +0.52(+0.64%)
Aug 25, 2014 82.16 82.21 80.90 80.92 387,580 -1.07(-1.31%)
Aug 22, 2014 82.77 82.96 81.76 81.99 495,646 -0.72(-0.86%)
Aug 21, 2014 82.06 82.70 81.44 82.70 437,132 +0.86(+1.06%)
Aug 20, 2014 81.23 81.90 80.82 81.84 316,051 +0.64(+0.79%)
Aug 19, 2014 81.17 81.27 80.38 81.20 346,617 +0.08(+0.10%)
Aug 18, 2014 80.20 81.17 79.96 81.12 335,085 +1.33(+1.67%)
Aug 15, 2014 80.01 80.37 79.20 79.79 353,864 +0.01(+0.01%)
Aug 14, 2014 79.44 79.82 79.27 79.78 360,582 +0.27(+0.34%)
Aug 13, 2014 79.49 79.89 79.44 79.51 220,418 +0.39(+0.49%)
Aug 12, 2014 78.84 79.46 78.84 79.12 369,646 +0.03(+0.04%)
Aug 11, 2014 79.49 79.59 78.98 79.09 453,450 -0.28(-0.35%)
Aug 08, 2014 79.14 79.56 78.78 79.37 484,809 +0.52(+0.66%)
Aug 07, 2014 78.99 79.40 78.55 78.85 841,338 +0.19(+0.24%)
Aug 06, 2014 77.47 78.96 76.60 78.66 634,241 +0.70(+0.90%)
Aug 05, 2014 77.04 78.14 76.71 77.96 606,131 +1.37(+1.79%)
Aug 04, 2014 76.03 76.69 75.34 76.59 531,116 +0.59(+0.78%)
Aug 01, 2014 76.65 77.34 75.62 76.00 515,799 -0.94(-1.22%)
Jul 31, 2014 77.63 78.03 76.76 76.94 583,626 -1.35(-1.72%)
Jul 30, 2014 77.76 78.89 77.76 78.29 487,462 +0.69(+0.89%)
Jul 29, 2014 77.45 78.25 77.10 77.60 412,839 +0.21(+0.27%)
Jul 28, 2014 77.09 77.81 76.97 77.39 471,404 +0.12(+0.16%)
Jul 25, 2014 77.30 77.67 76.64 77.27 377,616 +0.05(+0.06%)
Jul 24, 2014 76.02 77.45 76.02 77.22 345,368 +0.45(+0.59%)
Jul 23, 2014 76.57 77.23 76.14 76.77 441,364 +0.52(+0.68%)
Jul 22, 2014 75.38 76.44 75.38 76.25 349,278 +1.02(+1.36%)
Jul 21, 2014 75.06 75.58 74.78 75.23 477,257 -0.04(-0.05%)
Jul 18, 2014 74.63 75.31 74.50 75.27 283,756 +0.56(+0.75%)
Jul 17, 2014 75.18 75.70 74.67 74.71 363,164 -0.83(-1.10%)
Jul 16, 2014 75.65 76.38 75.22 75.54 455,869 +0.24(+0.32%)
Jul 15, 2014 74.63 75.73 74.63 75.30 298,928 +0.34(+0.45%)
Jul 14, 2014 74.49 75.22 74.35 74.96 265,626 +0.78(+1.05%)
Jul 11, 2014 74.58 74.86 74.13 74.18 276,636 -0.56(-0.75%)
Jul 10, 2014 74.36 75.23 73.67 74.74 507,315 -0.84(-1.11%)
Jul 09, 2014 75.79 76.20 75.35 75.58 427,557 -0.14(-0.18%)
Jul 08, 2014 76.34 76.60 75.15 75.72 420,757 -0.94(-1.23%)
Jul 07, 2014 77.77 77.77 76.57 76.66 302,506 -1.09(-1.40%)
Jul 03, 2014 76.67 77.75 77.75 77.75 269,600 +1.17(+1.53%)
Jul 02, 2014 77.19 77.50 76.48 76.58 301,830 -0.61(-0.79%)
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.