Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 107.78 107.84 106.39 107.69 284,919 -0.15(-0.14%)
Apr 29, 2014 107.53 108.08 106.87 107.84 188,317 +0.77(+0.72%)
Apr 28, 2014 109.39 109.39 106.84 107.07 244,019 -1.80(-1.65%)
Apr 25, 2014 108.47 109.79 107.87 108.87 296,172 +0.90(+0.83%)
Apr 24, 2014 108.49 108.96 105.37 107.97 297,874 +3.54(+3.39%)
Apr 23, 2014 105.14 105.73 103.90 104.43 209,882 -0.95(-0.90%)
Apr 22, 2014 104.10 105.88 103.89 105.38 225,774 +1.51(+1.45%)
Apr 21, 2014 104.54 104.62 103.63 103.87 117,175 -0.64(-0.61%)
Apr 17, 2014 104.42 104.51 104.51 104.51 243,900 +0.24(+0.23%)
Apr 16, 2014 104.02 104.70 103.53 104.27 107,834 +0.82(+0.79%)
Apr 15, 2014 103.89 103.89 102.68 103.45 182,572 -0.07(-0.07%)
Apr 14, 2014 103.10 103.82 102.53 103.52 133,771 +1.39(+1.36%)
Apr 11, 2014 101.40 102.23 100.92 102.13 143,540 +0.52(+0.51%)
Apr 10, 2014 102.80 103.01 101.56 101.61 218,898 -1.02(-0.99%)
Apr 09, 2014 102.85 102.89 102.22 102.63 135,159 +0.04(+0.04%)
Apr 08, 2014 102.39 103.02 102.02 102.59 196,683 +0.07(+0.07%)
Apr 07, 2014 103.35 103.50 102.36 102.52 97,924 -0.83(-0.80%)
Apr 04, 2014 104.67 104.80 103.27 103.35 153,568 -0.63(-0.61%)
Apr 03, 2014 103.34 104.48 103.30 103.98 280,417 +0.86(+0.83%)
Apr 02, 2014 101.92 103.14 101.68 103.12 189,277 +1.55(+1.53%)
Apr 01, 2014 103.20 103.44 101.02 101.57 164,779 -1.62(-1.57%)
Mar 31, 2014 101.56 103.28 101.56 103.19 186,078 +2.12(+2.10%)
Mar 28, 2014 101.07 101.94 100.99 101.07 76,814 +0.15(+0.15%)
Mar 27, 2014 101.85 102.42 100.61 100.92 178,555 -1.50(-1.46%)
Mar 26, 2014 102.59 103.56 102.24 102.42 211,225 +0.22(+0.22%)
Mar 25, 2014 102.10 102.72 101.93 102.20 90,856 +0.38(+0.37%)
Mar 24, 2014 102.30 102.38 101.51 101.82 151,530 -0.18(-0.18%)
Mar 21, 2014 101.68 102.49 101.59 102.00 172,060 +0.09(+0.09%)
Mar 20, 2014 102.30 102.30 101.61 101.91 141,005 -0.50(-0.49%)
Mar 19, 2014 103.79 103.79 102.25 102.41 116,564 -0.96(-0.93%)
Mar 18, 2014 102.70 103.72 102.70 103.37 88,937 +0.30(+0.29%)
Mar 17, 2014 102.81 104.06 102.81 103.07 144,969 +0.39(+0.38%)
Mar 14, 2014 101.88 103.14 101.88 102.68 201,105 +0.63(+0.62%)
Mar 13, 2014 102.42 102.62 101.43 102.05 226,258 -0.33(-0.32%)
Mar 12, 2014 101.48 102.74 101.48 102.38 213,840 +0.30(+0.29%)
Mar 11, 2014 102.44 102.44 101.55 102.08 226,696 -0.15(-0.15%)
Mar 10, 2014 101.36 102.42 101.12 102.23 251,400 +0.79(+0.78%)
Mar 07, 2014 102.21 102.21 100.82 101.44 322,972 -0.34(-0.33%)
Mar 06, 2014 101.80 102.34 101.58 101.78 148,947 +0.35(+0.35%)
Mar 05, 2014 101.34 101.59 100.76 101.43 231,716 +0.48(+0.48%)
Mar 04, 2014 103.38 103.38 100.32 100.95 422,596 +1.73(+1.74%)
Mar 03, 2014 99.03 99.70 98.67 99.22 188,889 -0.50(-0.50%)
Feb 28, 2014 98.95 100.78 98.95 99.72 243,365 +0.67(+0.68%)
Feb 27, 2014 98.50 99.40 98.50 99.05 277,488 +0.06(+0.06%)
Feb 26, 2014 99.05 99.54 98.44 98.99 201,837 +0.23(+0.23%)
Feb 25, 2014 99.15 99.46 98.47 98.76 170,779 -0.36(-0.36%)
Feb 24, 2014 99.50 99.80 99.07 99.12 299,913 -0.43(-0.43%)
Feb 21, 2014 99.78 100.00 99.06 99.55 474,070 -0.21(-0.21%)
Feb 20, 2014 99.91 100.34 99.07 99.76 458,492 -0.12(-0.12%)
Feb 19, 2014 100.49 101.26 99.79 99.88 122,141 -0.79(-0.78%)
Feb 18, 2014 101.01 101.37 100.17 100.67 173,543 -0.15(-0.15%)
Feb 14, 2014 100.05 100.82 100.82 100.82 536,100 +0.67(+0.67%)
Feb 13, 2014 98.48 100.46 98.48 100.15 247,216 +0.83(+0.84%)
Feb 12, 2014 99.68 100.40 98.98 99.32 227,005 -0.37(-0.37%)
Feb 11, 2014 99.43 100.29 99.07 99.69 266,424 +0.65(+0.66%)
Feb 10, 2014 98.09 99.20 97.71 99.04 161,861 +0.48(+0.49%)
Feb 07, 2014 96.94 98.78 96.30 98.56 263,881 +1.64(+1.69%)
Feb 06, 2014 96.00 98.18 93.11 96.92 670,619 -3.08(-3.08%)
Feb 05, 2014 100.22 100.35 99.49 100.00 139,916 -0.39(-0.39%)
Feb 04, 2014 100.54 101.41 100.00 100.39 176,986 +0.29(+0.29%)
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.