Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 80.75 80.85 79.61 79.72 504,825 -1.04(-1.29%)
May 28, 2015 81.77 81.90 80.30 80.76 292,724 -1.46(-1.78%)
May 27, 2015 81.84 82.39 81.50 82.22 251,923 +0.37(+0.45%)
May 26, 2015 82.33 82.89 81.33 81.85 286,765 -1.16(-1.40%)
May 22, 2015 81.70 83.01 83.01 83.01 359,200 +0.82(+1.00%)
May 21, 2015 81.77 82.45 81.14 82.19 300,742 +0.59(+0.72%)
May 20, 2015 82.27 82.72 81.14 81.60 259,389 -0.69(-0.84%)
May 19, 2015 82.49 82.86 81.65 82.29 357,152 -0.72(-0.87%)
May 18, 2015 82.48 83.70 82.14 83.01 528,087 +0.71(+0.86%)
May 15, 2015 83.03 83.11 82.11 82.30 345,839 -0.25(-0.30%)
May 14, 2015 81.92 83.09 81.92 82.55 407,755 +0.65(+0.79%)
May 13, 2015 82.64 83.37 81.01 81.90 365,122 -0.30(-0.36%)
May 12, 2015 81.28 82.22 81.00 82.20 423,612 +0.71(+0.87%)
May 11, 2015 82.42 82.74 81.28 81.49 536,242 -1.26(-1.52%)
May 08, 2015 83.70 83.90 82.59 82.75 464,180 -0.54(-0.65%)
May 07, 2015 84.34 84.34 83.03 83.29 431,077 -0.95(-1.13%)
May 06, 2015 84.51 85.31 83.90 84.24 554,649 -0.77(-0.91%)
May 05, 2015 83.94 85.49 83.17 85.01 781,130 +0.65(+0.77%)
May 04, 2015 84.07 85.06 84.07 84.36 458,834 +0.33(+0.39%)
May 01, 2015 83.55 84.66 83.36 84.03 394,555 +0.53(+0.63%)
Apr 30, 2015 84.14 84.70 82.75 83.50 503,556 -1.00(-1.18%)
Apr 29, 2015 82.50 84.99 82.50 84.50 702,469 +1.76(+2.13%)
Apr 28, 2015 82.51 83.05 82.32 82.74 372,433 +0.04(+0.05%)
Apr 27, 2015 82.36 83.29 82.32 82.70 459,975 +0.39(+0.47%)
Apr 24, 2015 81.67 82.39 81.35 82.31 310,510 +0.61(+0.75%)
Apr 23, 2015 81.30 82.34 81.20 81.70 314,556 +0.44(+0.54%)
Apr 22, 2015 81.49 81.95 81.06 81.26 346,760 +0.05(+0.06%)
Apr 21, 2015 80.83 81.64 80.57 81.21 261,567 +0.38(+0.47%)
Apr 20, 2015 80.90 81.98 80.83 80.83 284,225 +0.11(+0.14%)
Apr 17, 2015 81.24 81.32 80.48 80.72 327,980 -0.55(-0.68%)
Apr 16, 2015 79.90 81.27 79.90 81.27 399,665 +1.11(+1.38%)
Apr 15, 2015 80.00 80.82 79.82 80.16 432,587 +0.45(+0.56%)
Apr 14, 2015 79.35 80.14 79.20 79.71 259,652 +0.54(+0.68%)
Apr 13, 2015 79.52 80.47 79.00 79.17 317,289 -1.04(-1.30%)
Apr 10, 2015 79.76 80.48 78.82 80.21 372,808 +0.50(+0.63%)
Apr 09, 2015 79.62 80.12 79.46 79.71 521,457 +0.09(+0.11%)
Apr 08, 2015 80.75 80.78 79.48 79.62 371,935 -1.07(-1.33%)
Apr 07, 2015 79.65 80.75 79.13 80.69 528,463 +0.71(+0.89%)
Apr 06, 2015 78.91 80.28 78.75 79.98 412,049 +1.23(+1.56%)
Apr 02, 2015 77.58 78.75 78.75 78.75 569,700 +0.72(+0.92%)
Apr 01, 2015 76.80 79.09 76.57 78.03 761,574 +1.32(+1.72%)
Mar 31, 2015 78.78 79.59 76.69 76.71 966,505 -2.33(-2.95%)
Mar 30, 2015 78.67 79.84 78.64 79.04 561,728 +0.41(+0.52%)
Mar 27, 2015 78.94 79.66 77.90 78.63 635,272 -0.34(-0.43%)
Mar 26, 2015 80.01 80.54 78.77 78.97 475,993 -1.14(-1.42%)
Mar 25, 2015 79.72 80.73 79.69 80.11 351,020 +0.24(+0.30%)
Mar 24, 2015 80.16 80.87 79.62 79.87 432,952 -0.99(-1.22%)
Mar 23, 2015 78.82 80.92 78.75 80.86 462,673 +1.92(+2.43%)
Mar 20, 2015 78.93 80.65 78.75 78.94 1,199,987 -0.74(-0.93%)
Mar 19, 2015 79.72 79.72 78.35 79.68 482,234 -0.39(-0.49%)
Mar 18, 2015 77.01 81.07 76.26 80.07 811,322 +2.72(+3.52%)
Mar 17, 2015 75.67 78.07 75.67 77.35 451,297 +1.09(+1.43%)
Mar 16, 2015 76.28 76.72 75.51 76.26 679,078 -0.53(-0.69%)
Mar 13, 2015 77.36 77.36 76.31 76.79 633,942 -0.84(-1.08%)
Mar 12, 2015 78.45 79.00 77.57 77.63 460,597 -0.81(-1.03%)
Mar 11, 2015 80.32 80.56 78.17 78.44 578,261 -1.95(-2.43%)
Mar 10, 2015 78.66 80.74 78.15 80.39 443,694 +1.14(+1.44%)
Mar 09, 2015 80.43 81.06 79.13 79.25 462,629 -0.84(-1.05%)
Mar 06, 2015 81.44 81.98 80.03 80.09 430,524 -1.82(-2.22%)
Mar 05, 2015 81.49 82.51 81.28 81.91 334,279 +0.51(+0.63%)
Mar 04, 2015 81.38 81.55 80.27 81.40 357,682 -0.15(-0.18%)
Mar 03, 2015 81.09 82.58 80.56 81.55 409,813 +0.43(+0.53%)
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.