Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 78.47 79.22 78.44 79.04 801,644 +0.37(+0.47%)
May 29, 2014 77.99 78.82 77.81 78.67 788,263 +1.06(+1.37%)
May 28, 2014 77.24 78.30 77.24 77.61 601,223 +0.37(+0.48%)
May 27, 2014 77.01 77.30 76.67 77.24 635,565 +0.43(+0.56%)
May 23, 2014 76.80 76.81 76.81 76.81 580,000 +0.27(+0.35%)
May 22, 2014 76.61 76.95 76.24 76.54 349,484 -0.06(-0.08%)
May 21, 2014 76.26 76.77 76.20 76.60 574,648 +0.53(+0.70%)
May 20, 2014 77.17 77.26 75.84 76.07 768,995 -1.29(-1.67%)
May 19, 2014 77.23 78.22 77.01 77.36 527,027 -0.06(-0.08%)
May 16, 2014 77.35 77.60 76.34 77.42 1,537,717 -0.10(-0.13%)
May 15, 2014 78.38 78.45 77.32 77.52 803,940 -1.09(-1.39%)
May 14, 2014 79.80 79.83 78.51 78.61 422,158 -1.18(-1.48%)
May 13, 2014 79.99 80.24 79.65 79.79 608,160 -0.11(-0.14%)
May 12, 2014 79.38 79.96 79.38 79.90 654,833 +0.92(+1.16%)
May 09, 2014 78.86 79.22 78.37 78.98 426,861 -0.02(-0.03%)
May 08, 2014 79.55 79.70 78.69 79.00 664,591 -0.81(-1.01%)
May 07, 2014 78.54 79.86 77.96 79.81 1,005,232 +1.51(+1.93%)
May 06, 2014 79.09 79.59 78.15 78.30 577,824 -1.08(-1.36%)
May 05, 2014 77.72 79.57 77.53 79.38 1,059,675 +1.45(+1.86%)
May 02, 2014 78.08 78.82 77.87 77.93 558,065 -0.14(-0.18%)
May 01, 2014 77.60 78.61 77.19 78.07 584,267 +0.42(+0.54%)
Apr 30, 2014 76.95 77.86 76.76 77.65 817,023 +0.64(+0.83%)
Apr 29, 2014 77.12 77.59 76.75 77.01 532,060 +0.31(+0.40%)
Apr 28, 2014 76.99 77.37 75.79 76.70 867,089 +0.10(+0.13%)
Apr 25, 2014 77.61 77.61 76.52 76.60 530,536 -1.16(-1.49%)
Apr 24, 2014 78.42 78.56 76.92 77.76 534,647 -0.53(-0.68%)
Apr 23, 2014 78.19 78.79 77.75 78.29 507,651 +0.06(+0.08%)
Apr 22, 2014 79.22 79.58 78.20 78.23 767,090 -0.90(-1.14%)
Apr 21, 2014 79.60 79.95 78.76 79.13 578,257 -0.34(-0.43%)
Apr 17, 2014 78.38 79.47 79.47 79.47 1,326,600 +0.90(+1.15%)
Apr 16, 2014 77.98 78.92 77.45 78.57 982,984 +1.14(+1.47%)
Apr 15, 2014 76.71 77.50 76.02 77.43 590,282 +0.64(+0.83%)
Apr 14, 2014 76.73 77.07 75.97 76.79 589,265 +0.71(+0.93%)
Apr 11, 2014 76.54 77.19 76.08 76.08 726,145 -0.71(-0.92%)
Apr 10, 2014 78.70 78.91 76.79 76.79 576,711 -2.15(-2.72%)
Apr 09, 2014 78.30 78.99 77.97 78.94 520,090 +1.00(+1.28%)
Apr 08, 2014 78.14 78.21 76.69 77.94 422,992 -0.23(-0.29%)
Apr 07, 2014 79.36 79.71 77.95 78.17 457,094 -1.26(-1.59%)
Apr 04, 2014 81.39 81.47 79.26 79.43 507,190 -1.46(-1.80%)
Apr 03, 2014 81.03 81.16 80.35 80.89 364,069 +0.03(+0.04%)
Apr 02, 2014 80.54 80.96 80.31 80.86 454,610 +0.40(+0.50%)
Apr 01, 2014 79.85 80.49 79.46 80.46 427,498 +0.79(+0.99%)
Mar 31, 2014 79.61 79.81 79.05 79.67 801,967 +0.66(+0.84%)
Mar 28, 2014 78.73 79.46 78.65 79.01 385,576 +0.48(+0.61%)
Mar 27, 2014 78.96 79.11 78.29 78.53 587,587 -0.43(-0.54%)
Mar 26, 2014 80.70 80.78 78.93 78.96 635,826 -1.31(-1.63%)
Mar 25, 2014 80.73 80.97 79.81 80.27 1,064,704 +0.23(+0.29%)
Mar 24, 2014 80.57 80.72 79.74 80.04 616,747 -0.37(-0.46%)
Mar 21, 2014 81.08 81.30 80.24 80.41 1,187,060 +0.24(+0.30%)
Mar 20, 2014 80.02 80.25 79.63 80.17 452,035 +0.15(+0.19%)
Mar 19, 2014 81.00 81.39 79.46 80.02 395,511 -0.92(-1.14%)
Mar 18, 2014 80.83 81.20 80.67 80.94 476,017 +0.26(+0.32%)
Mar 17, 2014 80.03 80.79 79.93 80.68 621,851 +0.98(+1.23%)
Mar 14, 2014 79.46 80.38 79.46 79.70 662,679 +0.05(+0.06%)
Mar 13, 2014 80.54 80.93 79.28 79.65 703,751 -0.62(-0.77%)
Mar 12, 2014 80.36 80.46 79.74 80.27 1,323,866 -0.39(-0.48%)
Mar 11, 2014 81.77 81.92 80.48 80.66 642,203 -1.04(-1.27%)
Mar 10, 2014 81.84 81.90 81.20 81.70 599,443 -0.48(-0.58%)
Mar 07, 2014 82.77 82.93 80.91 82.18 1,422,976 -0.17(-0.21%)
Mar 06, 2014 83.16 83.34 82.07 82.35 919,627 -0.66(-0.80%)
Mar 05, 2014 83.73 84.06 82.80 83.01 955,301 -0.46(-0.55%)
Mar 04, 2014 83.25 83.96 83.04 83.47 912,011 +0.70(+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.