Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 77.58 77.61 76.58 76.59 2,277,202 -1.11(-1.43%)
Oct 30, 2013 76.97 77.88 76.03 77.70 3,985,463 +0.51(+0.66%)
Oct 29, 2013 75.67 77.22 75.52 77.19 3,231,084 +1.59(+2.10%)
Oct 28, 2013 75.13 75.92 75.10 75.60 2,134,577 +0.51(+0.68%)
Oct 25, 2013 72.81 76.26 72.24 75.09 4,619,163 +1.90(+2.59%)
Oct 24, 2013 73.74 74.47 73.06 73.19 2,818,414 -0.26(-0.36%)
Oct 23, 2013 73.54 73.59 73.15 73.45 1,646,186 -0.49(-0.67%)
Oct 22, 2013 73.03 74.10 72.98 73.94 2,679,327 +1.22(+1.68%)
Oct 21, 2013 72.92 73.04 72.48 72.72 847,476 -0.28(-0.38%)
Oct 18, 2013 72.09 73.15 71.77 73.00 2,562,359 +1.15(+1.60%)
Oct 17, 2013 71.27 72.13 71.01 71.85 2,611,875 +0.34(+0.47%)
Oct 16, 2013 70.80 71.61 70.76 71.51 2,439,547 +1.18(+1.68%)
Oct 15, 2013 71.09 71.56 70.26 70.33 2,392,802 -1.03(-1.44%)
Oct 14, 2013 70.61 71.38 70.35 71.36 1,474,958 +0.57(+0.81%)
Oct 11, 2013 70.68 70.92 70.50 70.79 1,992,108 +0.16(+0.23%)
Oct 10, 2013 69.62 70.70 69.62 70.62 2,906,829 +1.63(+2.36%)
Oct 09, 2013 69.22 69.41 68.48 69.00 1,464,368 -0.13(-0.18%)
Oct 08, 2013 69.87 70.09 69.10 69.12 1,333,157 -0.75(-1.07%)
Oct 07, 2013 69.81 70.33 69.75 69.87 1,071,154 -0.66(-0.93%)
Oct 04, 2013 70.39 70.72 69.99 70.53 2,563,642 +0.11(+0.15%)
Oct 03, 2013 71.27 71.29 70.15 70.42 2,266,560 -0.88(-1.24%)
Oct 02, 2013 71.01 71.49 70.29 71.30 2,020,321 -0.02(-0.03%)
Oct 01, 2013 72.27 72.36 70.94 71.32 6,601,001 -1.38(-1.89%)
Sep 27, 2013 72.97 73.16 72.57 72.69 1,524,427 -0.34(-0.46%)
Sep 26, 2013 73.22 73.62 72.86 73.03 1,342,088 -0.08(-0.11%)
Sep 25, 2013 73.63 73.86 72.77 73.11 1,642,014 -0.50(-0.68%)
Sep 24, 2013 73.16 73.89 72.82 73.61 1,903,333 +0.47(+0.65%)
Sep 23, 2013 72.97 73.81 72.70 73.14 2,153,566 +0.01(+0.01%)
Sep 20, 2013 72.78 73.65 72.56 73.13 4,200,973 +0.37(+0.51%)
Sep 19, 2013 71.59 73.53 71.59 72.76 4,396,056 +1.15(+1.61%)
Sep 18, 2013 67.95 71.62 67.84 71.61 4,221,399 +3.82(+5.63%)
Sep 17, 2013 67.06 67.86 67.05 67.79 1,551,660 +0.87(+1.30%)
Sep 16, 2013 66.74 67.24 66.34 66.92 2,321,296 +0.57(+0.86%)
Sep 13, 2013 66.33 66.71 66.11 66.35 1,070,877 +0.11(+0.16%)
Sep 12, 2013 66.24 66.46 66.01 66.25 1,111,271 -0.10(-0.15%)
Sep 11, 2013 66.33 66.59 66.11 66.34 1,275,125 -0.14(-0.20%)
Sep 10, 2013 66.04 66.48 65.87 66.48 1,317,307 +0.92(+1.40%)
Sep 09, 2013 64.71 65.56 64.50 65.56 817,519 +1.17(+1.82%)
Sep 06, 2013 64.68 64.91 63.82 64.39 947,169 -0.23(-0.36%)
Sep 05, 2013 64.34 64.92 64.17 64.62 881,158 +0.17(+0.27%)
Sep 04, 2013 64.66 64.82 64.24 64.44 977,937 -0.14(-0.21%)
Sep 03, 2013 65.04 65.35 64.16 64.58 683,001 +0.30(+0.47%)
Aug 30, 2013 64.85 64.88 64.03 64.28 894,354 -0.53(-0.82%)
Aug 29, 2013 64.55 65.42 64.49 64.81 1,194,335 -0.02(-0.03%)
Aug 28, 2013 64.12 65.42 63.99 64.83 1,864,243 +0.67(+1.04%)
Aug 27, 2013 64.95 65.19 64.12 64.16 1,541,838 -1.45(-2.21%)
Aug 26, 2013 66.26 66.49 65.58 65.62 1,879,055 -0.72(-1.08%)
Aug 23, 2013 66.43 66.55 66.21 66.33 1,310,789 -0.10(-0.15%)
Aug 22, 2013 65.94 66.61 65.92 66.43 1,484,462 +0.56(+0.85%)
Aug 21, 2013 66.21 66.40 65.63 65.87 1,545,241 -0.47(-0.72%)
Aug 20, 2013 66.33 66.63 66.09 66.34 2,138,063 -0.02(-0.03%)
Aug 19, 2013 65.98 66.92 65.98 66.36 1,490,837 +0.14(+0.20%)
Aug 16, 2013 65.80 66.54 65.75 66.23 3,033,485 +0.35(+0.53%)
Aug 15, 2013 66.14 66.44 65.72 65.88 1,568,324 -0.78(-1.18%)
Aug 14, 2013 66.58 66.99 66.24 66.66 1,247,563 -0.01(-0.01%)
Aug 13, 2013 66.19 66.86 66.11 66.67 1,246,149 +0.68(+1.03%)
Aug 12, 2013 66.53 66.97 65.85 65.99 1,545,588 -0.90(-1.35%)
Aug 09, 2013 66.16 67.12 66.16 66.89 1,343,109 +0.06(+0.09%)
Aug 08, 2013 66.77 67.11 66.60 66.84 1,445,876 +0.37(+0.55%)
Aug 07, 2013 66.55 66.77 66.19 66.47 1,105,953 -0.32(-0.48%)
Aug 06, 2013 66.52 67.04 66.28 66.79 1,940,119 +0.04(+0.06%)
Aug 05, 2013 66.67 66.89 66.38 66.75 1,126,119 -0.15(-0.22%)
Aug 02, 2013 66.46 66.96 66.07 66.89 1,538,472 +0.42(+0.63%)
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.