Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 78.24 78.35 77.73 78.14 518,662 -0.10(-0.13%)
Jun 27, 2014 78.22 78.50 77.90 78.24 831,662 -0.08(-0.10%)
Jun 26, 2014 78.44 78.56 77.84 78.32 364,833 -0.09(-0.11%)
Jun 25, 2014 77.87 78.48 77.87 78.41 414,937 +0.35(+0.45%)
Jun 24, 2014 79.14 79.22 77.96 78.06 597,898 -1.41(-1.77%)
Jun 23, 2014 80.34 80.46 79.37 79.47 550,959 -0.99(-1.23%)
Jun 20, 2014 79.75 80.56 79.75 80.46 1,159,144 +0.71(+0.89%)
Jun 19, 2014 79.56 79.77 79.09 79.75 344,050 +0.06(+0.08%)
Jun 18, 2014 79.74 79.83 78.95 79.69 469,426 +0.00(+0.00%)
Jun 17, 2014 79.20 79.72 79.00 79.69 422,063 +0.19(+0.24%)
Jun 16, 2014 79.31 79.75 79.25 79.50 294,786 +0.13(+0.16%)
Jun 13, 2014 78.88 79.43 78.79 79.37 334,216 +0.51(+0.65%)
Jun 12, 2014 79.40 79.58 78.66 78.86 560,251 -0.77(-0.97%)
Jun 11, 2014 79.76 79.77 79.29 79.63 382,015 -0.57(-0.71%)
Jun 10, 2014 80.10 80.29 79.59 80.20 539,991 +0.31(+0.39%)
Jun 06, 2014 79.90 80.11 79.81 79.89 686,888 -0.01(-0.01%)
Jun 05, 2014 79.06 80.00 78.87 79.90 645,819 +0.84(+1.06%)
Jun 04, 2014 78.87 79.15 78.78 79.06 312,169 +0.03(+0.04%)
Jun 03, 2014 79.09 79.39 78.51 79.03 506,737 -0.27(-0.34%)
Jun 02, 2014 79.02 79.35 78.45 79.30 548,105 +0.26(+0.33%)
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%)
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.