Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 81.18 81.93 80.62 81.88 465,295 +0.79(+0.97%)
May 29, 2014 81.00 81.24 80.67 81.09 262,106 +0.31(+0.38%)
May 28, 2014 81.54 81.87 80.51 80.78 444,765 -0.55(-0.68%)
May 27, 2014 81.13 81.48 80.42 81.33 295,209 +0.62(+0.77%)
May 23, 2014 81.49 80.71 80.71 80.71 463,600 -0.35(-0.43%)
May 22, 2014 80.00 81.17 80.00 81.06 205,157 +1.02(+1.27%)
May 21, 2014 79.77 80.49 79.60 80.04 304,516 +0.28(+0.35%)
May 20, 2014 78.72 79.79 78.61 79.76 248,817 +1.04(+1.32%)
May 19, 2014 79.30 79.68 78.61 78.72 403,068 -0.45(-0.57%)
May 16, 2014 79.15 79.74 78.85 79.17 404,970 +0.22(+0.28%)
May 15, 2014 79.79 79.86 78.52 78.95 423,849 -0.44(-0.55%)
May 14, 2014 78.79 79.54 78.45 79.39 461,898 +0.97(+1.24%)
May 13, 2014 78.51 78.82 78.13 78.42 306,162 -0.09(-0.11%)
May 12, 2014 78.25 78.89 78.24 78.51 409,297 +0.37(+0.47%)
May 09, 2014 77.69 78.23 77.15 78.14 350,344 +0.30(+0.39%)
May 08, 2014 79.99 79.99 77.60 77.84 611,523 -2.06(-2.58%)
May 07, 2014 78.30 79.93 77.85 79.90 636,020 +1.76(+2.25%)
May 06, 2014 76.76 78.18 76.37 78.14 563,772 +1.00(+1.30%)
May 05, 2014 75.45 77.44 75.45 77.14 806,096 +1.77(+2.35%)
May 02, 2014 74.27 75.43 74.22 75.37 328,069 +1.20(+1.62%)
May 01, 2014 74.01 74.70 73.95 74.17 408,580 -0.04(-0.05%)
Apr 30, 2014 74.15 74.65 73.53 74.21 460,931 +0.00(+0.00%)
Apr 29, 2014 73.63 74.65 73.57 74.21 305,549 +0.60(+0.82%)
Apr 28, 2014 73.05 74.05 72.69 73.61 236,686 +0.70(+0.96%)
Apr 25, 2014 73.41 73.80 72.30 72.91 541,935 -0.93(-1.26%)
Apr 24, 2014 74.54 74.93 73.01 73.84 494,644 -0.35(-0.47%)
Apr 23, 2014 74.82 75.14 74.03 74.19 462,293 -0.24(-0.32%)
Apr 22, 2014 73.54 75.15 73.53 74.43 479,147 +1.09(+1.49%)
Apr 21, 2014 73.14 73.69 72.74 73.34 491,439 +0.22(+0.30%)
Apr 17, 2014 73.08 73.12 73.12 73.12 312,000 +0.05(+0.07%)
Apr 16, 2014 72.27 73.42 72.21 73.07 351,562 +0.87(+1.20%)
Apr 15, 2014 73.25 73.80 71.83 72.20 569,030 -0.97(-1.33%)
Apr 14, 2014 74.00 74.71 73.13 73.17 485,135 -0.34(-0.46%)
Apr 11, 2014 71.85 73.57 71.66 73.51 615,449 +1.25(+1.73%)
Apr 10, 2014 72.27 73.52 72.01 72.26 391,331 -0.11(-0.15%)
Apr 09, 2014 72.12 73.10 71.93 72.37 366,026 +0.42(+0.58%)
Apr 08, 2014 70.61 72.12 70.50 71.95 446,374 +1.18(+1.67%)
Apr 07, 2014 71.54 72.06 70.47 70.77 583,211 -0.77(-1.08%)
Apr 04, 2014 71.70 72.57 71.26 71.54 423,659 +0.03(+0.04%)
Apr 03, 2014 71.29 71.94 71.01 71.51 461,882 +0.29(+0.41%)
Apr 02, 2014 72.22 72.88 71.13 71.22 526,560 -1.04(-1.44%)
Apr 01, 2014 69.56 72.46 69.56 72.26 1,075,767 +2.52(+3.61%)
Mar 31, 2014 69.35 70.00 69.01 69.74 490,797 +0.33(+0.48%)
Mar 28, 2014 69.42 70.16 69.26 69.41 319,554 -0.01(-0.01%)
Mar 27, 2014 68.71 69.82 68.31 69.42 515,687 +0.69(+1.00%)
Mar 26, 2014 68.34 68.97 68.30 68.73 447,992 +0.51(+0.75%)
Mar 25, 2014 68.03 68.95 68.03 68.22 383,003 -0.13(-0.19%)
Mar 24, 2014 68.67 69.66 67.87 68.35 509,363 +0.03(+0.04%)
Mar 21, 2014 69.93 70.02 68.20 68.32 2,205,024 -1.14(-1.64%)
Mar 20, 2014 69.23 69.55 68.01 69.46 640,700 +0.11(+0.16%)
Mar 19, 2014 70.85 71.06 68.98 69.35 587,687 -1.43(-2.02%)
Mar 18, 2014 70.68 71.25 70.52 70.78 510,448 +0.27(+0.38%)
Mar 17, 2014 69.75 70.67 69.00 70.51 602,989 +1.25(+1.80%)
Mar 14, 2014 68.70 69.88 68.55 69.26 472,821 +0.33(+0.48%)
Mar 13, 2014 68.69 69.05 68.50 68.93 239,518 +0.24(+0.35%)
Mar 12, 2014 68.41 68.87 68.05 68.69 302,653 +0.08(+0.12%)
Mar 11, 2014 69.02 69.34 68.39 68.61 465,839 -0.51(-0.74%)
Mar 10, 2014 69.34 69.69 68.63 69.12 286,708 -0.02(-0.03%)
Mar 07, 2014 69.50 69.65 68.83 69.14 416,368 -0.17(-0.25%)
Mar 06, 2014 69.30 69.88 68.99 69.31 796,528 +0.03(+0.04%)
Mar 05, 2014 69.07 69.90 68.77 69.28 443,296 +0.38(+0.55%)
Mar 04, 2014 68.40 69.03 67.67 68.90 450,624 +0.75(+1.10%)
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.