Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 89.42 89.57 88.84 88.97 3,223,124 -0.17(-0.19%)
Jun 27, 2014 89.80 89.82 88.32 89.14 4,432,800 -0.41(-0.46%)
Jun 26, 2014 90.17 90.18 88.30 89.55 3,075,121 -0.21(-0.23%)
Jun 25, 2014 89.22 90.45 88.90 89.76 3,519,047 +0.47(+0.53%)
Jun 24, 2014 89.79 90.39 88.95 89.29 2,664,363 -0.26(-0.29%)
Jun 23, 2014 90.71 90.84 89.07 89.54 3,080,349 -1.38(-1.52%)
Jun 20, 2014 89.09 90.95 88.57 90.93 8,316,118 +2.35(+2.65%)
Jun 19, 2014 88.78 88.78 88.08 88.58 2,933,899 +0.27(+0.31%)
Jun 18, 2014 87.52 88.36 86.82 88.31 3,390,135 +0.99(+1.14%)
Jun 17, 2014 87.75 87.83 86.94 87.32 2,801,387 +0.01(+0.01%)
Jun 16, 2014 87.19 87.88 86.98 87.31 2,851,682 +0.10(+0.11%)
Jun 13, 2014 87.69 87.71 86.66 87.21 1,938,402 -0.13(-0.15%)
Jun 12, 2014 87.30 87.66 86.90 87.34 2,398,561 -0.11(-0.12%)
Jun 11, 2014 87.91 88.33 86.89 87.45 2,895,511 -0.57(-0.65%)
Jun 10, 2014 87.01 88.06 86.97 88.02 2,532,959 -0.54(-0.61%)
Jun 06, 2014 89.31 89.32 87.96 88.56 3,404,828 +0.06(+0.07%)
Jun 05, 2014 89.70 89.70 88.39 88.50 4,145,410 -1.06(-1.18%)
Jun 04, 2014 88.32 89.73 88.11 89.56 4,054,788 +1.53(+1.73%)
Jun 03, 2014 87.53 88.48 87.34 88.03 3,291,016 +0.50(+0.58%)
Jun 02, 2014 87.73 87.99 87.06 87.53 3,646,636 +0.35(+0.40%)
May 30, 2014 87.62 87.62 86.46 87.18 2,995,577 -0.01(-0.01%)
May 29, 2014 87.02 87.57 86.82 87.19 2,821,049 +0.25(+0.29%)
May 28, 2014 87.27 87.48 86.71 86.94 3,008,949 -0.17(-0.19%)
May 27, 2014 86.99 87.13 86.23 87.11 3,344,561 +1.17(+1.36%)
May 23, 2014 86.43 85.94 85.94 85.94 3,741,383 -0.45(-0.52%)
May 22, 2014 85.07 86.88 84.94 86.39 2,280,939 +1.08(+1.27%)
May 21, 2014 84.24 85.57 84.15 85.30 3,731,832 +0.95(+1.13%)
May 20, 2014 84.79 84.82 84.10 84.35 4,290,350 +0.11(+0.12%)
May 19, 2014 83.61 84.54 83.37 84.24 4,859,144 +0.11(+0.13%)
May 16, 2014 83.33 84.21 83.12 84.14 5,579,262 +1.24(+1.50%)
May 15, 2014 84.18 84.42 82.62 82.90 3,688,128 -1.34(-1.59%)
May 14, 2014 83.54 84.55 83.07 84.24 3,955,633 +0.95(+1.14%)
May 13, 2014 83.93 84.32 83.25 83.29 4,891,035 -0.23(-0.28%)
May 12, 2014 83.56 84.27 83.27 83.52 4,742,521 +0.19(+0.22%)
May 09, 2014 82.60 83.40 81.79 83.34 4,665,641 +0.53(+0.63%)
May 08, 2014 84.02 85.01 82.66 82.81 5,557,240 -1.49(-1.76%)
May 07, 2014 83.52 84.35 82.81 84.30 3,777,604 +0.37(+0.44%)
May 06, 2014 84.14 84.97 83.87 83.93 4,904,265 -0.67(-0.80%)
May 05, 2014 83.27 84.73 82.87 84.61 3,391,585 +0.57(+0.68%)
May 02, 2014 84.57 84.95 83.48 84.04 5,777,828 -0.25(-0.30%)
May 01, 2014 83.26 84.63 82.84 84.29 4,865,129 +0.76(+0.90%)
Apr 30, 2014 83.58 83.93 82.54 83.54 5,968,418 -0.11(-0.13%)
Apr 29, 2014 83.95 84.06 82.73 83.65 5,505,038 +0.31(+0.38%)
Apr 28, 2014 83.56 83.98 80.88 83.34 8,175,353 +0.05(+0.06%)
Apr 25, 2014 84.94 84.94 83.20 83.28 6,037,698 -1.73(-2.03%)
Apr 24, 2014 85.30 85.59 83.57 85.01 8,169,802 +0.30(+0.36%)
Apr 23, 2014 86.76 87.05 83.36 84.71 14,647,945 -4.47(-5.02%)
Apr 22, 2014 87.64 89.49 87.50 89.18 5,663,801 +1.70(+1.95%)
Apr 21, 2014 87.06 87.53 85.70 87.48 3,552,613 +1.17(+1.35%)
Apr 17, 2014 86.42 86.31 86.31 86.31 4,330,851 -0.06(-0.07%)
Apr 16, 2014 86.83 86.89 85.02 86.37 4,578,830 +0.40(+0.47%)
Apr 15, 2014 85.15 86.71 83.28 85.97 6,353,966 +1.26(+1.48%)
Apr 14, 2014 84.47 85.88 83.27 84.71 7,254,705 +1.03(+1.23%)
Apr 11, 2014 84.67 86.77 83.65 83.68 9,715,418 -1.62(-1.90%)
Apr 10, 2014 89.61 89.67 84.77 85.30 8,269,504 -4.40(-4.91%)
Apr 09, 2014 88.17 89.85 87.84 89.71 4,596,226 +1.51(+1.71%)
Apr 08, 2014 89.83 90.06 87.96 88.20 5,590,255 -0.63(-0.71%)
Apr 07, 2014 88.35 89.51 87.13 88.82 6,402,774 -0.22(-0.24%)
Apr 04, 2014 93.50 93.73 88.95 89.04 6,716,076 -3.75(-4.04%)
Apr 03, 2014 94.31 95.12 92.05 92.79 3,993,097 -1.38(-1.47%)
Apr 02, 2014 94.21 95.01 93.46 94.18 3,861,331 -0.07(-0.07%)
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.