Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 83.68 83.83 82.75 82.89 1,883,880 -0.80(-0.95%)
May 28, 2015 83.39 83.83 82.88 83.68 2,827,841 +0.08(+0.10%)
May 27, 2015 81.70 85.19 81.64 83.60 8,194,702 +7.97(+10.53%)
May 26, 2015 77.03 77.47 75.02 75.64 2,700,883 -1.22(-1.59%)
May 22, 2015 77.09 76.86 76.86 76.86 1,578,745 +0.01(+0.01%)
May 21, 2015 76.26 77.26 75.99 76.85 2,103,171 +0.43(+0.57%)
May 20, 2015 76.68 77.05 76.26 76.41 930,995 +0.00(+0.00%)
May 19, 2015 76.96 77.15 75.69 76.41 894,868 -0.20(-0.27%)
May 18, 2015 76.48 76.81 76.01 76.62 846,013 +0.11(+0.14%)
May 15, 2015 75.71 77.02 75.57 76.51 1,615,962 +0.87(+1.15%)
May 14, 2015 77.13 77.13 75.03 75.64 2,293,617 -1.23(-1.60%)
May 13, 2015 77.78 77.81 76.72 76.87 1,158,970 -0.96(-1.24%)
May 12, 2015 76.93 78.19 76.91 77.84 1,124,966 +0.49(+0.63%)
May 11, 2015 78.18 78.42 77.23 77.35 1,152,206 -1.04(-1.33%)
May 08, 2015 78.23 78.69 78.16 78.39 939,210 +0.59(+0.76%)
May 07, 2015 77.41 77.96 76.98 77.80 988,003 +0.88(+1.15%)
May 06, 2015 78.61 78.66 76.63 76.92 1,472,182 -1.62(-2.06%)
May 05, 2015 78.54 79.02 78.30 78.54 1,445,350 +0.01(+0.01%)
May 04, 2015 78.91 79.14 78.36 78.53 899,754 -0.33(-0.41%)
May 01, 2015 77.52 79.03 77.32 78.85 1,438,749 +1.49(+1.93%)
Apr 30, 2015 76.81 77.64 76.72 77.36 1,772,606 +0.48(+0.62%)
Apr 29, 2015 76.00 77.85 75.79 76.88 2,369,086 +0.46(+0.60%)
Apr 28, 2015 75.77 76.51 75.35 76.42 993,070 +0.40(+0.52%)
Apr 27, 2015 77.10 77.38 75.90 76.02 1,281,793 -1.02(-1.32%)
Apr 24, 2015 76.55 77.20 76.22 77.04 773,114 +0.54(+0.71%)
Apr 23, 2015 75.38 76.74 75.38 76.50 940,289 +1.25(+1.66%)
Apr 22, 2015 74.63 75.38 74.48 75.25 1,873,352 +0.84(+1.13%)
Apr 21, 2015 75.10 75.49 73.95 74.41 1,444,599 -0.64(-0.85%)
Apr 20, 2015 75.12 75.61 74.82 75.05 1,101,883 +0.25(+0.33%)
Apr 17, 2015 75.31 75.44 74.63 74.80 1,441,198 -1.02(-1.34%)
Apr 16, 2015 77.02 77.16 75.67 75.82 1,634,752 -1.49(-1.92%)
Apr 15, 2015 77.12 77.93 76.94 77.31 759,936 +0.02(+0.02%)
Apr 14, 2015 78.45 78.75 77.13 77.29 1,000,595 -1.49(-1.89%)
Apr 13, 2015 79.38 80.05 78.69 78.77 1,068,441 -0.33(-0.41%)
Apr 10, 2015 78.95 79.56 78.84 79.10 821,197 +0.15(+0.19%)
Apr 09, 2015 78.88 79.38 78.40 78.95 972,784 -0.11(-0.15%)
Apr 08, 2015 78.00 79.06 78.00 79.07 1,146,200 +1.23(+1.58%)
Apr 07, 2015 78.08 78.96 77.78 77.84 955,513 -0.39(-0.50%)
Apr 06, 2015 77.43 78.54 77.10 78.23 1,645,725 +1.46(+1.90%)
Apr 02, 2015 76.28 76.77 76.77 76.77 1,336,183 +0.60(+0.79%)
Apr 01, 2015 77.47 77.51 75.92 76.17 1,933,846 -1.66(-2.14%)
Mar 31, 2015 78.67 79.02 77.75 77.83 1,986,314 -0.51(-0.65%)
Mar 30, 2015 76.69 78.85 76.55 78.34 1,629,778 +1.87(+2.44%)
Mar 27, 2015 76.70 76.79 75.90 76.48 1,216,236 +0.17(+0.22%)
Mar 26, 2015 77.67 77.76 76.17 76.31 1,857,958 -1.57(-2.01%)
Mar 25, 2015 77.89 79.09 77.77 77.87 2,598,627 +0.01(+0.01%)
Mar 24, 2015 77.59 78.42 77.16 77.86 2,149,888 +0.27(+0.35%)
Mar 23, 2015 73.12 78.31 73.08 77.59 5,711,123 +4.25(+5.80%)
Mar 20, 2015 73.55 75.90 73.18 73.34 8,977,312 -3.04(-3.98%)
Mar 19, 2015 75.56 76.65 75.00 76.38 2,884,254 +0.81(+1.08%)
Mar 18, 2015 74.89 75.64 74.17 75.56 3,274,880 +0.75(+1.00%)
Mar 17, 2015 75.43 75.53 74.46 74.81 2,267,888 -0.70(-0.92%)
Mar 16, 2015 75.90 76.47 75.16 75.51 2,061,277 -0.02(-0.02%)
Mar 13, 2015 75.90 76.07 74.62 75.53 1,457,847 -0.45(-0.59%)
Mar 12, 2015 74.74 76.59 74.72 75.97 2,059,863 +1.85(+2.49%)
Mar 11, 2015 74.57 75.18 73.33 74.13 2,299,117 +0.67(+0.91%)
Mar 10, 2015 73.73 74.31 72.85 73.46 2,294,833 -0.85(-1.15%)
Mar 09, 2015 75.09 75.27 73.70 74.31 4,244,110 -0.67(-0.89%)
Mar 06, 2015 76.39 77.02 74.74 74.98 3,751,641 -1.59(-2.08%)
Mar 05, 2015 76.59 76.95 76.15 76.57 2,255,535 +0.17(+0.22%)
Mar 04, 2015 78.71 78.30 76.09 76.41 3,067,504 -1.89(-2.42%)
Mar 03, 2015 78.84 79.26 77.69 78.30 1,372,485 -1.46(-1.83%)
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.