Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 99.40 99.68 98.71 99.41 1,372,774 +0.28(+0.28%)
May 29, 2014 98.05 99.19 97.78 99.13 1,337,521 +1.35(+1.38%)
May 28, 2014 97.70 98.34 96.66 97.78 1,107,891 -0.14(-0.14%)
May 27, 2014 97.14 98.16 97.14 97.92 998,070 +1.33(+1.38%)
May 23, 2014 97.34 96.59 96.59 96.59 1,164,200 +0.10(+0.10%)
May 22, 2014 96.01 97.50 95.96 96.49 1,658,546 +0.19(+0.20%)
May 21, 2014 95.77 97.40 95.03 96.30 5,923,691 +8.07(+9.15%)
May 20, 2014 90.80 90.83 87.99 88.23 1,787,250 -2.52(-2.78%)
May 19, 2014 90.19 91.21 90.19 90.75 629,117 +0.27(+0.30%)
May 16, 2014 88.17 90.81 88.07 90.48 1,407,440 +2.31(+2.62%)
May 15, 2014 88.91 89.12 87.12 88.17 928,271 -1.14(-1.28%)
May 14, 2014 89.50 89.94 89.28 89.31 656,343 -0.39(-0.43%)
May 13, 2014 89.60 90.35 89.36 89.70 937,555 +0.07(+0.08%)
May 12, 2014 89.58 90.24 89.53 89.63 548,552 +0.27(+0.30%)
May 09, 2014 89.00 89.71 88.35 89.36 616,887 +0.46(+0.52%)
May 08, 2014 87.59 90.43 87.59 88.90 1,111,085 +2.19(+2.53%)
May 07, 2014 86.90 87.32 85.75 86.71 478,781 -0.02(-0.02%)
May 06, 2014 87.44 87.54 86.67 86.73 644,375 -1.07(-1.22%)
May 05, 2014 87.80 88.26 86.69 87.80 763,468 -0.61(-0.69%)
May 02, 2014 87.99 89.50 87.99 88.41 520,292 +0.29(+0.33%)
May 01, 2014 87.45 88.36 87.04 88.12 719,903 +0.63(+0.72%)
Apr 30, 2014 87.34 87.75 86.89 87.49 854,449 +0.15(+0.17%)
Apr 29, 2014 85.50 87.49 85.28 87.34 1,245,132 +1.89(+2.21%)
Apr 28, 2014 87.61 87.61 84.61 85.45 1,637,304 -1.66(-1.91%)
Apr 25, 2014 88.09 88.37 86.86 87.11 727,532 -1.26(-1.43%)
Apr 24, 2014 88.25 89.00 87.47 88.37 731,751 +0.47(+0.53%)
Apr 23, 2014 88.02 88.89 87.68 87.90 990,857 -0.24(-0.27%)
Apr 22, 2014 86.91 88.80 86.70 88.14 905,445 +1.51(+1.74%)
Apr 21, 2014 86.71 87.29 86.48 86.63 475,596 -0.02(-0.02%)
Apr 17, 2014 86.77 86.65 86.65 86.65 644,300 -0.29(-0.33%)
Apr 16, 2014 86.61 87.51 86.58 86.94 700,385 +0.91(+1.06%)
Apr 15, 2014 85.60 86.80 84.12 86.03 1,696,063 +1.21(+1.43%)
Apr 14, 2014 85.37 85.89 84.19 84.82 1,110,210 +0.28(+0.33%)
Apr 11, 2014 85.76 85.76 84.20 84.54 1,298,149 -1.78(-2.06%)
Apr 10, 2014 87.81 88.30 86.26 86.32 833,723 -1.36(-1.55%)
Apr 09, 2014 86.70 88.00 86.35 87.68 981,264 +1.27(+1.47%)
Apr 08, 2014 85.50 86.63 85.08 86.41 1,009,581 +0.96(+1.12%)
Apr 07, 2014 86.88 86.88 84.90 85.45 1,298,876 -1.89(-2.16%)
Apr 04, 2014 88.92 89.06 86.77 87.34 1,280,743 -1.28(-1.44%)
Apr 03, 2014 88.70 89.12 88.14 88.62 1,271,506 -0.18(-0.20%)
Apr 02, 2014 88.19 89.11 87.76 88.80 1,503,815 +0.86(+0.98%)
Apr 01, 2014 86.51 88.17 86.34 87.94 1,396,970 +1.79(+2.08%)
Mar 31, 2014 85.56 86.51 85.50 86.15 1,305,608 +1.10(+1.29%)
Mar 28, 2014 84.98 85.74 84.76 85.05 883,695 +0.07(+0.08%)
Mar 27, 2014 85.42 85.66 84.47 84.98 1,067,899 -0.39(-0.46%)
Mar 26, 2014 86.50 86.96 85.37 85.37 1,500,285 -1.12(-1.29%)
Mar 25, 2014 87.36 87.66 85.61 86.49 1,594,614 -0.74(-0.85%)
Mar 24, 2014 89.32 90.07 86.70 87.23 2,878,236 -3.50(-3.86%)
Mar 21, 2014 90.20 93.85 89.34 90.73 4,537,291 -0.44(-0.48%)
Mar 20, 2014 92.53 92.84 90.83 91.17 2,330,339 -1.62(-1.75%)
Mar 19, 2014 92.67 93.28 91.92 92.79 1,038,892 +0.12(+0.13%)
Mar 18, 2014 92.34 93.20 91.94 92.67 762,318 +0.36(+0.39%)
Mar 17, 2014 92.31 92.67 91.40 92.31 1,047,231 +0.41(+0.45%)
Mar 14, 2014 91.67 92.37 91.62 91.90 2,774,817 -0.34(-0.37%)
Mar 13, 2014 92.85 93.14 91.88 92.24 1,963,867 -0.25(-0.27%)
Mar 12, 2014 92.08 92.69 91.63 92.49 914,377 +0.03(+0.03%)
Mar 11, 2014 93.39 93.91 92.09 92.46 842,561 -1.01(-1.08%)
Mar 10, 2014 93.77 93.80 92.35 93.47 1,051,146 -0.34(-0.36%)
Mar 07, 2014 93.69 94.74 93.50 93.81 654,953 +0.53(+0.57%)
Mar 06, 2014 94.88 94.88 92.60 93.28 1,909,626 +0.22(+0.24%)
Mar 05, 2014 93.31 93.51 92.80 93.06 684,964 -0.28(-0.30%)
Mar 04, 2014 92.96 93.95 92.95 93.34 777,028 +1.20(+1.30%)
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.