Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 85.74 85.90 85.30 85.40 2,709 -0.23(-0.27%)
May 29, 2014 86.08 86.15 85.54 85.63 5,513 -0.10(-0.12%)
May 28, 2014 85.57 86.01 84.88 85.73 10,137 +0.19(+0.22%)
May 27, 2014 85.43 85.91 85.20 85.54 18,351 +0.34(+0.40%)
May 23, 2014 84.86 85.20 85.20 85.20 8,700 +0.24(+0.28%)
May 22, 2014 84.58 85.22 84.44 84.96 7,220 +0.36(+0.43%)
May 21, 2014 83.99 84.88 83.90 84.59 15,689 +1.11(+1.34%)
May 20, 2014 84.17 84.48 83.07 83.48 10,040 -0.89(-1.05%)
May 19, 2014 83.57 84.61 83.57 84.37 6,088 +0.41(+0.49%)
May 16, 2014 83.53 83.97 82.42 83.96 10,915 +0.81(+0.97%)
May 15, 2014 82.94 83.39 82.18 83.15 7,478 -0.13(-0.16%)
May 14, 2014 83.80 83.93 83.01 83.28 10,295 -0.50(-0.60%)
May 13, 2014 84.91 85.18 83.74 83.78 9,441 -0.84(-0.99%)
May 12, 2014 84.30 85.01 84.13 84.62 7,211 +1.11(+1.33%)
May 09, 2014 83.98 83.98 82.99 83.51 8,859 -0.47(-0.56%)
May 08, 2014 83.32 84.86 83.32 83.98 30,928 +0.57(+0.68%)
May 07, 2014 83.34 83.83 82.90 83.41 18,419 +0.18(+0.22%)
May 06, 2014 84.44 84.50 83.17 83.23 13,757 -1.15(-1.36%)
May 05, 2014 83.55 84.55 83.21 84.38 4,037 +0.12(+0.14%)
May 02, 2014 83.93 84.68 83.92 84.26 11,433 +0.81(+0.97%)
May 01, 2014 84.17 84.36 82.88 83.45 11,963 -1.52(-1.79%)
Apr 30, 2014 83.86 85.61 83.31 84.97 10,132 +1.10(+1.31%)
Apr 29, 2014 84.48 84.70 83.40 83.87 7,848 +0.14(+0.17%)
Apr 28, 2014 83.97 84.59 82.79 83.73 16,230 +0.09(+0.11%)
Apr 25, 2014 84.39 84.39 83.36 83.64 10,412 -1.33(-1.57%)
Apr 24, 2014 85.35 85.35 84.51 84.97 43,544 +0.57(+0.68%)
Apr 23, 2014 84.15 84.71 84.15 84.40 12,659 +0.30(+0.36%)
Apr 22, 2014 84.63 84.77 83.59 84.10 8,123 -0.46(-0.54%)
Apr 21, 2014 84.40 84.56 83.97 84.56 12,713 +0.41(+0.49%)
Apr 17, 2014 83.49 84.15 84.15 84.15 10,000 +0.78(+0.94%)
Apr 16, 2014 83.41 83.53 83.11 83.37 7,208 +1.07(+1.30%)
Apr 15, 2014 83.57 83.57 81.35 82.30 10,682 -0.62(-0.75%)
Apr 14, 2014 82.56 82.98 82.06 82.92 8,977 +0.70(+0.85%)
Apr 11, 2014 82.76 82.91 81.91 82.22 12,834 -0.92(-1.11%)
Apr 10, 2014 85.88 85.88 83.07 83.14 14,580 -2.90(-3.37%)
Apr 09, 2014 84.52 86.10 84.29 86.04 10,912 +2.10(+2.50%)
Apr 08, 2014 82.82 83.96 82.70 83.94 15,319 +0.88(+1.06%)
Apr 07, 2014 84.50 88.33 82.33 83.06 26,632 -1.94(-2.28%)
Apr 04, 2014 87.57 87.57 84.71 85.00 16,581 -2.33(-2.67%)
Apr 03, 2014 87.47 88.13 86.97 87.33 11,704 -0.15(-0.17%)
Apr 02, 2014 86.82 87.97 86.82 87.48 11,360 +0.66(+0.76%)
Apr 01, 2014 85.97 86.85 85.84 86.82 10,145 +1.56(+1.83%)
Mar 31, 2014 85.09 85.71 84.92 85.26 18,742 +0.54(+0.64%)
Mar 28, 2014 84.50 85.48 84.33 84.72 9,625 +0.44(+0.52%)
Mar 27, 2014 84.86 84.86 83.62 84.28 15,574 -0.46(-0.54%)
Mar 26, 2014 86.28 86.28 84.74 84.74 16,723 -0.74(-0.87%)
Mar 25, 2014 86.38 86.38 84.61 85.48 11,882 -0.48(-0.56%)
Mar 24, 2014 87.28 87.41 85.21 85.96 15,994 -1.24(-1.42%)
Mar 21, 2014 89.01 89.01 87.07 87.20 21,771 -0.43(-0.49%)
Mar 20, 2014 87.67 88.22 86.98 87.63 16,842 -0.27(-0.31%)
Mar 19, 2014 88.73 89.00 87.62 87.90 10,908 -0.51(-0.58%)
Mar 18, 2014 88.22 89.30 88.02 88.41 20,386 -0.01(-0.01%)
Mar 17, 2014 88.03 88.57 87.84 88.42 85,766 +1.27(+1.46%)
Mar 14, 2014 87.38 87.83 87.15 87.15 12,152 -0.04(-0.05%)
Mar 13, 2014 88.54 88.96 87.05 87.19 12,610 -0.89(-1.01%)
Mar 12, 2014 87.51 88.29 87.01 88.08 24,219 -0.31(-0.35%)
Mar 11, 2014 89.00 89.20 87.91 88.39 22,899 -0.55(-0.62%)
Mar 10, 2014 88.28 89.00 87.26 88.94 41,474 +0.66(+0.75%)
Mar 07, 2014 88.59 89.09 88.07 88.28 30,137 +0.07(+0.08%)
Mar 06, 2014 87.32 88.41 87.22 88.21 50,850 +1.00(+1.15%)
Mar 05, 2014 86.81 87.37 86.68 87.21 17,253 +0.16(+0.18%)
Mar 04, 2014 86.58 87.41 86.58 87.05 23,130 +1.00(+1.16%)
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.