Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 77.36 77.84 76.61 77.55 1,773,797 +0.36(+0.47%)
May 29, 2014 77.11 77.49 76.40 77.19 2,598,812 +0.49(+0.64%)
May 28, 2014 77.59 77.70 76.69 76.70 1,819,785 -0.70(-0.90%)
May 27, 2014 76.57 77.67 76.52 77.40 2,214,420 +1.01(+1.32%)
May 23, 2014 75.75 76.39 76.39 76.39 2,422,500 +0.82(+1.09%)
May 22, 2014 75.56 75.64 74.81 75.57 909,188 -0.03(-0.04%)
May 21, 2014 75.39 75.83 75.23 75.60 1,679,917 +0.39(+0.52%)
May 20, 2014 75.51 75.65 74.65 75.21 1,966,146 -0.20(-0.27%)
May 19, 2014 74.34 75.57 74.26 75.41 1,414,730 +1.05(+1.41%)
May 16, 2014 74.78 75.00 73.65 74.36 1,998,871 -0.37(-0.50%)
May 15, 2014 75.17 75.44 74.20 74.73 2,016,187 -0.66(-0.88%)
May 14, 2014 75.35 75.59 74.94 75.39 2,222,568 +0.08(+0.11%)
May 13, 2014 75.80 75.97 75.28 75.31 1,930,500 -0.46(-0.61%)
May 12, 2014 74.58 75.99 74.58 75.77 2,211,406 +1.30(+1.75%)
May 09, 2014 73.83 74.58 73.35 74.47 1,479,971 +0.77(+1.04%)
May 08, 2014 73.91 74.43 73.57 73.70 1,964,414 -0.35(-0.47%)
May 07, 2014 72.18 74.07 71.96 74.05 2,698,519 +1.97(+2.73%)
May 06, 2014 72.19 72.52 71.94 72.08 2,399,018 -0.21(-0.29%)
May 05, 2014 71.39 72.44 70.76 72.29 3,816,634 +0.80(+1.12%)
May 02, 2014 71.49 71.90 71.13 71.49 2,800,287 +0.05(+0.07%)
May 01, 2014 71.80 72.55 70.86 71.44 2,287,438 -0.01(-0.01%)
Apr 30, 2014 70.55 72.45 70.00 71.45 4,467,701 +0.99(+1.41%)
Apr 29, 2014 70.78 71.10 70.36 70.46 3,521,752 +0.09(+0.13%)
Apr 28, 2014 71.78 71.97 70.03 70.37 5,372,962 -0.88(-1.24%)
Apr 25, 2014 72.17 73.86 71.19 71.25 3,977,058 -1.71(-2.34%)
Apr 24, 2014 73.20 73.99 72.01 72.96 5,670,124 +4.05(+5.88%)
Apr 23, 2014 68.76 69.15 68.65 68.91 3,335,073 +0.20(+0.29%)
Apr 22, 2014 68.23 69.37 68.13 68.71 4,395,586 +0.82(+1.21%)
Apr 21, 2014 67.85 68.90 67.74 67.89 3,419,148 +0.12(+0.18%)
Apr 17, 2014 67.83 67.77 67.77 67.77 8,470,800 -2.10(-3.01%)
Apr 16, 2014 71.94 72.03 69.78 69.87 3,278,790 -1.76(-2.46%)
Apr 15, 2014 70.93 71.72 70.55 71.63 1,941,398 +0.86(+1.22%)
Apr 14, 2014 71.44 71.44 70.22 70.77 1,991,415 -0.05(-0.07%)
Apr 11, 2014 71.52 71.97 70.75 70.82 1,711,991 -1.05(-1.46%)
Apr 10, 2014 74.14 74.38 71.84 71.87 3,054,379 -2.13(-2.88%)
Apr 09, 2014 73.07 74.41 72.97 74.00 2,554,819 +1.14(+1.56%)
Apr 08, 2014 72.76 73.02 72.00 72.86 2,354,108 -0.04(-0.05%)
Apr 07, 2014 74.22 74.59 72.72 72.90 2,304,123 -1.33(-1.79%)
Apr 04, 2014 75.69 75.91 74.13 74.23 2,593,842 -0.77(-1.03%)
Apr 03, 2014 74.83 75.14 74.16 75.00 2,047,586 +0.19(+0.25%)
Apr 02, 2014 74.71 75.02 74.42 74.81 1,761,101 -0.24(-0.32%)
Apr 01, 2014 75.13 75.99 74.80 75.05 1,822,805 +0.08(+0.11%)
Mar 31, 2014 74.49 75.19 74.28 74.97 1,814,263 +0.87(+1.17%)
Mar 28, 2014 73.90 74.92 73.72 74.10 1,569,416 +0.69(+0.94%)
Mar 27, 2014 74.25 74.25 73.09 73.41 1,723,045 -0.82(-1.10%)
Mar 26, 2014 74.55 74.55 73.87 74.23 1,755,902 +0.29(+0.39%)
Mar 25, 2014 74.08 75.38 73.87 73.94 1,629,012 -0.40(-0.54%)
Mar 24, 2014 75.98 76.16 74.30 74.34 1,487,721 -1.37(-1.81%)
Mar 21, 2014 75.95 76.71 75.61 75.71 3,426,444 +0.32(+0.42%)
Mar 20, 2014 74.65 76.38 74.65 75.39 2,045,097 +0.62(+0.83%)
Mar 19, 2014 73.75 75.64 73.41 74.77 3,362,413 +1.03(+1.40%)
Mar 18, 2014 72.86 74.25 72.85 73.74 2,319,818 +0.75(+1.03%)
Mar 17, 2014 71.78 73.25 71.70 72.99 1,966,343 +1.48(+2.07%)
Mar 14, 2014 72.91 73.29 71.48 71.51 3,046,098 -1.40(-1.92%)
Mar 13, 2014 73.76 73.80 72.65 72.91 3,450,536 -0.44(-0.60%)
Mar 12, 2014 73.42 73.80 73.11 73.35 2,759,562 -0.30(-0.41%)
Mar 11, 2014 74.02 74.50 73.60 73.65 1,694,679 -0.37(-0.50%)
Mar 10, 2014 73.45 74.07 73.22 74.02 1,413,426 +0.31(+0.42%)
Mar 07, 2014 74.13 74.28 73.17 73.71 2,313,836 +0.12(+0.16%)
Mar 06, 2014 74.00 74.38 73.53 73.59 2,398,340 -0.16(-0.22%)
Mar 05, 2014 73.52 74.24 73.11 73.75 2,481,785 +0.10(+0.14%)
Mar 04, 2014 72.93 73.82 72.77 73.65 1,855,732 +1.39(+1.92%)
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.