Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 73.94 74.64 73.91 74.47 850,801 +0.35(+0.47%)
May 29, 2014 73.48 74.27 73.31 74.12 836,600 +1.00(+1.37%)
May 28, 2014 72.78 73.78 72.78 73.13 638,090 +0.35(+0.48%)
May 27, 2014 72.56 72.83 72.24 72.78 674,538 +0.41(+0.56%)
May 23, 2014 72.36 72.37 72.37 72.37 615,566 +0.25(+0.35%)
May 22, 2014 72.18 72.51 71.83 72.12 370,914 -0.06(-0.08%)
May 21, 2014 71.85 72.33 71.80 72.17 609,886 +0.50(+0.70%)
May 20, 2014 72.71 72.80 71.46 71.67 816,150 -1.22(-1.67%)
May 19, 2014 72.77 73.70 72.56 72.89 559,344 -0.06(-0.08%)
May 16, 2014 72.88 73.12 71.93 72.95 1,632,011 -0.09(-0.13%)
May 15, 2014 73.85 73.92 72.85 73.04 853,238 -1.03(-1.39%)
May 14, 2014 75.19 75.22 73.97 74.07 448,045 -1.11(-1.48%)
May 13, 2014 75.37 75.60 75.05 75.18 645,453 -0.10(-0.14%)
May 12, 2014 74.79 75.34 74.79 75.28 694,988 +0.87(+1.16%)
May 09, 2014 74.30 74.64 73.84 74.42 453,036 -0.02(-0.03%)
May 08, 2014 74.95 75.10 74.15 74.44 705,344 -0.48(-0.64%)
May 07, 2014 73.72 74.96 73.18 74.92 1,070,899 +1.42(+1.93%)
May 06, 2014 74.24 74.71 73.36 73.50 615,570 -1.01(-1.36%)
May 05, 2014 72.95 74.69 72.78 74.51 1,128,898 +1.36(+1.86%)
May 02, 2014 73.29 73.99 73.09 73.15 594,520 -0.13(-0.18%)
May 01, 2014 72.84 73.79 72.46 73.28 622,434 +0.39(+0.54%)
Apr 30, 2014 72.23 73.09 72.05 72.89 870,395 +0.60(+0.83%)
Apr 29, 2014 72.39 72.83 72.04 72.29 566,817 +0.29(+0.40%)
Apr 28, 2014 72.27 72.63 71.14 72.00 923,732 +0.09(+0.13%)
Apr 25, 2014 72.85 72.85 71.83 71.90 565,193 -1.09(-1.49%)
Apr 24, 2014 73.61 73.74 72.20 72.99 569,573 -0.50(-0.68%)
Apr 23, 2014 73.40 73.96 72.98 73.49 540,813 +0.06(+0.08%)
Apr 22, 2014 74.36 74.70 73.40 73.43 817,200 -0.84(-1.14%)
Apr 21, 2014 74.72 75.05 73.93 74.28 616,031 -0.32(-0.43%)
Apr 17, 2014 73.57 74.60 74.60 74.60 1,413,260 +0.84(+1.15%)
Apr 16, 2014 73.20 74.08 72.70 73.75 1,047,197 +1.07(+1.47%)
Apr 15, 2014 72.01 72.75 71.36 72.68 628,842 +0.60(+0.83%)
Apr 14, 2014 72.02 72.34 71.31 72.08 627,759 +0.67(+0.93%)
Apr 11, 2014 71.85 72.46 71.41 71.41 773,580 -0.67(-0.92%)
Apr 10, 2014 73.87 74.07 72.08 72.08 614,384 -2.02(-2.72%)
Apr 09, 2014 73.50 74.15 73.19 74.10 554,065 +0.94(+1.28%)
Apr 08, 2014 73.35 73.41 71.99 73.16 450,624 -0.22(-0.29%)
Apr 07, 2014 74.49 74.82 73.17 73.38 486,953 -1.18(-1.59%)
Apr 04, 2014 76.40 76.47 74.40 74.56 540,322 -1.37(-1.80%)
Apr 03, 2014 76.06 76.18 75.42 75.93 387,851 +0.03(+0.04%)
Apr 02, 2014 75.60 75.99 75.39 75.90 484,307 +0.38(+0.50%)
Apr 01, 2014 74.95 75.55 74.59 75.53 455,424 +0.74(+0.99%)
Mar 31, 2014 74.73 74.92 74.20 74.78 854,355 +0.62(+0.84%)
Mar 28, 2014 73.90 74.59 73.83 74.17 410,763 +0.45(+0.61%)
Mar 27, 2014 74.12 74.26 73.49 73.71 625,971 -0.40(-0.54%)
Mar 26, 2014 75.75 75.83 74.09 74.12 677,361 -1.23(-1.63%)
Mar 25, 2014 75.78 76.00 74.92 75.35 1,134,256 +0.22(+0.29%)
Mar 24, 2014 75.63 75.77 74.85 75.13 657,036 -0.35(-0.46%)
Mar 21, 2014 76.11 76.31 75.32 75.48 1,264,605 +0.23(+0.30%)
Mar 20, 2014 75.11 75.33 74.75 75.25 481,564 +0.14(+0.19%)
Mar 19, 2014 76.03 76.40 74.59 75.11 421,347 -0.86(-1.14%)
Mar 18, 2014 75.87 76.22 75.72 75.98 507,113 +0.24(+0.32%)
Mar 17, 2014 75.12 75.84 75.03 75.73 662,473 +0.92(+1.23%)
Mar 14, 2014 74.59 75.45 74.59 74.81 705,968 +0.05(+0.06%)
Mar 13, 2014 75.60 75.97 74.42 74.77 749,723 -0.58(-0.77%)
Mar 12, 2014 75.43 75.53 74.85 75.35 1,410,348 -0.37(-0.48%)
Mar 11, 2014 76.76 76.90 75.54 75.71 684,155 -0.98(-1.27%)
Mar 10, 2014 76.82 76.88 76.22 76.69 638,601 -0.45(-0.58%)
Mar 07, 2014 77.69 77.84 75.95 77.14 1,515,932 -0.16(-0.21%)
Mar 06, 2014 78.06 78.23 77.04 77.30 979,702 -0.62(-0.80%)
Mar 05, 2014 78.60 78.91 77.72 77.92 1,017,706 -0.43(-0.55%)
Mar 04, 2014 78.15 78.81 77.95 78.35 971,588 +0.66(+0.85%)
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.