Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 89.39 89.55 88.82 88.95 3,223,998 -0.17(-0.19%)
Jun 27, 2014 89.77 89.80 88.29 89.11 4,434,002 -0.41(-0.46%)
Jun 26, 2014 90.14 90.15 88.28 89.53 3,075,955 -0.21(-0.23%)
Jun 25, 2014 89.20 90.43 88.88 89.74 3,520,001 +0.47(+0.53%)
Jun 24, 2014 89.77 90.37 88.93 89.26 2,665,085 -0.26(-0.29%)
Jun 23, 2014 90.68 90.81 89.05 89.52 3,081,185 -1.38(-1.52%)
Jun 20, 2014 89.07 90.92 88.54 90.90 8,318,374 +2.34(+2.65%)
Jun 19, 2014 88.76 88.76 88.05 88.56 2,934,694 +0.27(+0.31%)
Jun 18, 2014 87.50 88.34 86.79 88.29 3,391,055 +0.99(+1.14%)
Jun 17, 2014 87.73 87.81 86.92 87.30 2,802,147 +0.01(+0.01%)
Jun 16, 2014 87.17 87.85 86.96 87.29 2,852,455 +0.10(+0.11%)
Jun 13, 2014 87.67 87.69 86.64 87.19 1,938,928 -0.13(-0.15%)
Jun 12, 2014 87.27 87.63 86.87 87.32 2,399,212 -0.11(-0.12%)
Jun 11, 2014 87.89 88.31 86.87 87.42 2,896,296 -0.57(-0.65%)
Jun 10, 2014 86.99 88.03 86.94 87.99 2,533,646 -0.54(-0.61%)
Jun 06, 2014 89.29 89.29 87.93 88.54 3,405,752 +0.06(+0.07%)
Jun 05, 2014 89.68 89.68 88.37 88.47 4,146,534 -1.06(-1.18%)
Jun 04, 2014 88.29 89.71 88.08 89.53 4,055,887 +1.53(+1.73%)
Jun 03, 2014 87.51 88.46 87.32 88.01 3,291,908 +0.50(+0.58%)
Jun 02, 2014 87.71 87.96 87.04 87.51 3,647,625 +0.35(+0.40%)
May 30, 2014 87.60 87.60 86.44 87.16 2,996,389 -0.01(-0.01%)
May 29, 2014 86.99 87.54 86.79 87.17 2,821,814 +0.25(+0.29%)
May 28, 2014 87.24 87.45 86.69 86.92 3,009,765 -0.17(-0.19%)
May 27, 2014 86.96 87.11 86.21 87.08 3,345,468 +1.17(+1.36%)
May 23, 2014 86.41 85.91 85.91 85.91 3,742,397 -0.45(-0.52%)
May 22, 2014 85.05 86.86 84.92 86.36 2,281,558 +1.08(+1.27%)
May 21, 2014 84.22 85.54 84.13 85.28 3,732,844 +0.95(+1.13%)
May 20, 2014 84.76 84.80 84.08 84.33 4,291,514 +0.11(+0.12%)
May 19, 2014 83.59 84.51 83.35 84.22 4,860,462 +0.11(+0.13%)
May 16, 2014 83.31 84.18 83.10 84.12 5,580,775 +1.24(+1.50%)
May 15, 2014 84.16 84.40 82.60 82.88 3,689,128 -1.34(-1.59%)
May 14, 2014 83.52 84.52 83.05 84.21 3,956,706 +0.95(+1.14%)
May 13, 2014 83.91 84.30 83.23 83.27 4,892,362 -0.23(-0.28%)
May 12, 2014 83.54 84.25 83.25 83.50 4,743,806 +0.19(+0.22%)
May 09, 2014 82.58 83.38 81.77 83.32 4,666,906 +0.52(+0.63%)
May 08, 2014 84.00 84.99 82.63 82.79 5,558,746 -1.49(-1.76%)
May 07, 2014 83.49 84.33 82.79 84.28 3,778,628 +0.37(+0.44%)
May 06, 2014 84.12 84.95 83.85 83.91 4,905,595 -0.67(-0.80%)
May 05, 2014 83.25 84.70 82.85 84.58 3,392,505 +0.57(+0.68%)
May 02, 2014 84.55 84.93 83.46 84.02 5,779,394 -0.25(-0.30%)
May 01, 2014 83.24 84.61 82.81 84.27 4,866,448 +0.75(+0.90%)
Apr 30, 2014 83.56 83.90 82.51 83.52 5,970,035 -0.11(-0.13%)
Apr 29, 2014 83.93 84.04 82.71 83.63 5,506,530 +0.31(+0.38%)
Apr 28, 2014 83.54 83.96 80.86 83.31 8,177,568 +0.05(+0.06%)
Apr 25, 2014 84.91 84.91 83.18 83.26 6,039,334 -1.73(-2.03%)
Apr 24, 2014 85.28 85.57 83.55 84.99 8,172,017 +0.30(+0.36%)
Apr 23, 2014 86.74 87.03 83.34 84.68 14,651,914 -4.47(-5.02%)
Apr 22, 2014 87.62 89.46 87.48 89.16 5,665,336 +1.70(+1.95%)
Apr 21, 2014 87.04 87.51 85.68 87.45 3,553,576 +1.17(+1.35%)
Apr 17, 2014 86.40 86.29 86.29 86.29 4,332,025 -0.06(-0.07%)
Apr 16, 2014 86.80 86.87 85.00 86.35 4,580,071 +0.40(+0.47%)
Apr 15, 2014 85.12 86.68 83.25 85.94 6,355,688 +1.26(+1.48%)
Apr 14, 2014 84.45 85.85 83.25 84.69 7,256,671 +1.03(+1.23%)
Apr 11, 2014 84.65 86.75 83.63 83.66 9,718,051 -1.62(-1.90%)
Apr 10, 2014 89.58 89.64 84.75 85.28 8,271,745 -4.40(-4.91%)
Apr 09, 2014 88.14 89.82 87.81 89.68 4,597,471 +1.51(+1.71%)
Apr 08, 2014 89.81 90.03 87.94 88.17 5,591,770 -0.63(-0.71%)
Apr 07, 2014 88.33 89.49 87.11 88.80 6,404,509 -0.22(-0.24%)
Apr 04, 2014 93.47 93.70 88.93 89.02 6,717,896 -3.75(-4.04%)
Apr 03, 2014 94.28 95.10 92.02 92.77 3,994,179 -1.38(-1.47%)
Apr 02, 2014 94.18 94.98 93.43 94.15 3,862,377 -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.