Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.53 78.53 77.69 78.51 10,144,491 +1.14(+1.47%)
Oct 30, 2014 76.65 77.59 76.53 77.37 5,313,744 +0.48(+0.62%)
Oct 29, 2014 76.50 76.99 76.31 76.89 5,394,685 +0.32(+0.42%)
Oct 28, 2014 76.19 76.62 75.99 76.57 6,324,412 +0.73(+0.96%)
Oct 27, 2014 75.86 76.00 76.00 75.84 4,766,246 -0.16(-0.21%)
Oct 24, 2014 75.42 76.01 74.91 76.00 6,238,720 +0.86(+1.14%)
Oct 23, 2014 75.00 75.40 74.74 75.14 9,749,962 +0.84(+1.13%)
Oct 22, 2014 75.01 75.10 74.25 74.30 7,127,850 -0.70(-0.93%)
Oct 21, 2014 73.93 75.11 73.83 75.00 8,733,928 +1.73(+2.35%)
Oct 20, 2014 72.05 73.30 72.00 73.27 6,491,946 +0.84(+1.16%)
Oct 17, 2014 72.05 72.88 71.54 72.43 8,469,646 +1.29(+1.81%)
Oct 16, 2014 69.84 71.39 69.36 71.14 11,997,137 -0.06(-0.08%)
Oct 15, 2014 71.10 72.63 70.27 71.20 14,883,462 -0.66(-0.92%)
Oct 14, 2014 71.75 72.70 71.33 71.86 10,488,350 +1.15(+1.63%)
Oct 13, 2014 71.18 72.50 70.25 70.71 10,747,309 -0.51(-0.72%)
Oct 10, 2014 73.52 73.94 71.20 71.22 17,357,056 -2.86(-3.86%)
Oct 09, 2014 75.22 75.30 73.95 74.08 9,914,616 -1.11(-1.48%)
Oct 08, 2014 73.44 75.44 73.22 75.19 9,861,197 +1.68(+2.29%)
Oct 07, 2014 74.23 74.43 73.48 73.51 8,241,983 -1.21(-1.63%)
Oct 06, 2014 75.00 75.00 74.31 74.72 6,217,326 -0.14(-0.18%)
Oct 03, 2014 73.88 75.20 73.87 74.86 7,978,379 +1.20(+1.64%)
Oct 02, 2014 74.14 74.14 73.16 73.66 7,489,223 -0.22(-0.30%)
Oct 01, 2014 74.64 74.81 73.84 73.88 9,098,998 -0.89(-1.19%)
Sep 30, 2014 74.72 75.09 74.11 74.77 8,894,836 -0.05(-0.07%)
Sep 29, 2014 74.63 75.08 74.16 74.82 6,630,789 -0.24(-0.32%)
Sep 26, 2014 74.59 75.13 74.17 75.06 6,816,465 +0.25(+0.33%)
Sep 25, 2014 76.03 76.11 74.72 74.81 7,461,567 -1.43(-1.88%)
Sep 24, 2014 75.65 76.24 75.42 76.24 6,097,754 +0.41(+0.54%)
Sep 23, 2014 76.23 76.57 75.82 75.83 8,788,928 -0.46(-0.60%)
Sep 22, 2014 75.49 76.34 75.28 76.29 10,448,174 +0.76(+1.01%)
Sep 19, 2014 77.00 77.00 75.39 75.53 15,395,999 -0.91(-1.19%)
Sep 18, 2014 75.91 76.45 75.83 76.44 7,275,157 +0.61(+0.80%)
Sep 17, 2014 75.66 76.17 75.28 75.83 7,222,213 +0.12(+0.16%)
Sep 16, 2014 75.08 75.97 74.90 75.71 7,520,330 +0.63(+0.84%)
Sep 15, 2014 75.50 75.58 74.99 75.08 6,637,492 -0.25(-0.33%)
Sep 12, 2014 75.80 75.85 75.21 75.33 8,309,363 -0.78(-1.02%)
Sep 11, 2014 75.58 76.12 75.20 76.11 6,898,685 +0.18(+0.24%)
Sep 10, 2014 75.80 76.25 75.76 75.93 6,523,427 +0.09(+0.12%)
Sep 09, 2014 75.90 76.11 75.51 75.84 6,271,312 -0.06(-0.08%)
Sep 08, 2014 75.49 76.24 75.49 75.90 6,286,503 +0.09(+0.12%)
Sep 05, 2014 75.00 75.85 74.89 75.81 8,472,331 +0.70(+0.93%)
Sep 04, 2014 75.22 75.55 74.62 75.11 8,412,098 +0.22(+0.29%)
Sep 03, 2014 75.47 75.70 74.82 74.89 9,791,199 -0.17(-0.23%)
Sep 02, 2014 75.92 76.08 74.75 75.06 9,827,098 -1.04(-1.37%)
Aug 29, 2014 76.60 76.10 76.10 76.10 6,483,700 -0.24(-0.31%)
Aug 28, 2014 76.69 76.89 76.31 76.34 5,243,810 -0.63(-0.82%)
Aug 27, 2014 77.15 77.19 76.49 76.97 7,846,198 -0.04(-0.05%)
Aug 26, 2014 76.82 77.10 76.26 77.01 6,753,991 +0.42(+0.55%)
Aug 25, 2014 77.17 77.30 76.34 76.59 4,753,283 -0.23(-0.30%)
Aug 22, 2014 76.71 77.22 76.71 76.82 5,082,445 +0.05(+0.07%)
Aug 21, 2014 76.61 77.31 76.45 76.77 8,646,467 +0.33(+0.43%)
Aug 20, 2014 74.55 76.64 74.55 76.44 12,123,333 +1.31(+1.74%)
Aug 19, 2014 75.05 75.22 74.91 75.13 7,902,264 +0.10(+0.13%)
Aug 18, 2014 74.83 75.10 74.62 75.03 5,180,183 +0.62(+0.83%)
Aug 15, 2014 75.13 75.13 74.00 74.41 9,794,430 -0.35(-0.47%)
Aug 14, 2014 74.76 74.99 74.60 74.76 6,482,138 +0.26(+0.35%)
Aug 13, 2014 74.58 74.65 74.04 74.50 7,053,299 +0.36(+0.49%)
Aug 12, 2014 74.86 74.93 73.90 74.14 7,789,973 -0.59(-0.79%)
Aug 11, 2014 74.20 74.98 73.92 74.73 8,818,539 +0.85(+1.15%)
Aug 08, 2014 72.72 73.96 72.50 73.88 9,149,546 +1.39(+1.92%)
Aug 07, 2014 73.28 73.35 72.34 72.49 9,402,354 -0.40(-0.55%)
Aug 06, 2014 72.42 73.15 72.16 72.89 7,324,380 +0.14(+0.19%)
Aug 05, 2014 73.20 73.35 72.56 72.75 10,300,402 -0.51(-0.70%)
Aug 04, 2014 72.87 73.47 72.83 73.26 13,027,090 +0.71(+0.98%)
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.