Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 80.74 81.22 80.59 81.11 2,045,725 +0.13(+0.16%)
May 29, 2014 80.72 81.10 80.24 80.99 1,877,068 +0.61(+0.76%)
May 28, 2014 80.40 80.72 80.21 80.37 1,636,367 -0.05(-0.06%)
May 27, 2014 79.81 80.58 79.77 80.42 1,669,808 +0.67(+0.84%)
May 23, 2014 79.34 79.75 79.75 79.75 1,649,720 +0.57(+0.72%)
May 22, 2014 78.79 79.34 78.71 79.18 1,257,387 +0.06(+0.08%)
May 21, 2014 78.73 79.47 78.50 79.12 2,298,701 +0.64(+0.82%)
May 20, 2014 78.38 78.80 77.90 78.48 2,005,752 +0.07(+0.09%)
May 19, 2014 77.85 78.57 77.78 78.41 1,642,470 +0.27(+0.35%)
May 16, 2014 77.70 78.28 77.04 78.14 1,316,070 +0.39(+0.50%)
May 15, 2014 77.05 77.87 76.48 77.75 1,699,726 +0.26(+0.34%)
May 14, 2014 77.97 77.99 77.36 77.49 948,310 -0.47(-0.60%)
May 13, 2014 77.76 78.37 77.56 77.96 1,271,904 +0.20(+0.26%)
May 12, 2014 77.56 78.00 77.20 77.76 1,424,120 +0.62(+0.81%)
May 09, 2014 77.21 77.43 76.41 77.14 1,849,552 -0.14(-0.18%)
May 08, 2014 77.54 78.25 77.15 77.27 1,216,641 -0.61(-0.79%)
May 07, 2014 76.60 78.30 76.60 77.88 2,241,728 +1.44(+1.89%)
May 06, 2014 76.69 77.10 76.27 76.44 1,448,788 -0.35(-0.46%)
May 05, 2014 76.09 77.04 75.89 76.79 1,419,185 +0.10(+0.13%)
May 02, 2014 77.05 77.43 76.50 76.69 1,573,592 -0.32(-0.41%)
May 01, 2014 76.35 77.51 76.22 77.01 1,539,668 +0.46(+0.60%)
Apr 30, 2014 76.34 76.83 75.96 76.55 2,203,524 +0.20(+0.26%)
Apr 29, 2014 76.14 76.98 76.13 76.35 1,715,284 +0.60(+0.79%)
Apr 28, 2014 76.91 77.28 75.13 75.76 2,128,069 -0.63(-0.82%)
Apr 25, 2014 73.86 77.59 73.44 76.38 3,123,957 +2.48(+3.36%)
Apr 24, 2014 74.16 74.23 73.25 73.90 1,631,287 +0.12(+0.16%)
Apr 23, 2014 73.80 74.17 73.66 73.79 1,044,503 -0.16(-0.22%)
Apr 22, 2014 73.73 74.22 73.37 73.95 748,686 +0.19(+0.26%)
Apr 21, 2014 73.90 74.15 73.48 73.76 777,706 -0.10(-0.13%)
Apr 17, 2014 74.16 73.86 73.86 73.86 1,163,735 -0.20(-0.27%)
Apr 16, 2014 73.71 74.16 73.35 74.06 1,199,207 +1.00(+1.37%)
Apr 15, 2014 72.36 73.08 71.68 73.06 1,290,043 +0.73(+1.01%)
Apr 14, 2014 71.91 73.04 71.66 72.33 1,159,864 +0.91(+1.27%)
Apr 11, 2014 70.84 72.04 70.68 71.42 2,351,743 -0.40(-0.56%)
Apr 10, 2014 74.25 74.42 71.60 71.83 2,074,372 -2.45(-3.29%)
Apr 09, 2014 73.35 74.36 72.81 74.27 1,343,124 +1.26(+1.72%)
Apr 08, 2014 72.90 73.59 72.62 73.01 1,336,432 +0.07(+0.10%)
Apr 07, 2014 74.15 74.27 72.82 72.94 1,518,935 -1.35(-1.82%)
Apr 04, 2014 76.22 76.36 74.23 74.29 1,207,007 -1.44(-1.90%)
Apr 03, 2014 76.23 76.34 75.47 75.73 832,646 -0.24(-0.32%)
Apr 02, 2014 76.22 76.47 75.85 75.97 841,116 -0.28(-0.37%)
Apr 01, 2014 76.05 76.38 75.69 76.25 998,779 +0.47(+0.62%)
Mar 31, 2014 74.86 75.84 74.86 75.78 1,662,249 +1.49(+2.01%)
Mar 28, 2014 74.28 75.21 73.98 74.29 1,045,006 +0.15(+0.21%)
Mar 27, 2014 74.33 74.69 73.84 74.14 1,099,024 -0.49(-0.66%)
Mar 26, 2014 75.69 75.89 74.62 74.63 1,043,671 -0.81(-1.07%)
Mar 25, 2014 76.20 76.40 75.09 75.44 1,237,449 -0.31(-0.40%)
Mar 24, 2014 77.36 77.63 75.75 75.75 1,452,298 -1.46(-1.89%)
Mar 21, 2014 77.54 77.55 76.65 77.20 2,194,999 +0.40(+0.52%)
Mar 20, 2014 75.56 76.83 75.07 76.81 1,120,609 +1.07(+1.41%)
Mar 19, 2014 76.88 76.90 75.67 75.74 1,425,862 -1.18(-1.53%)
Mar 18, 2014 76.17 76.94 75.82 76.92 1,106,713 +0.87(+1.15%)
Mar 17, 2014 74.87 76.12 74.69 76.04 1,325,004 +1.03(+1.38%)
Mar 14, 2014 74.72 75.68 74.70 75.01 1,703,009 +0.20(+0.26%)
Mar 13, 2014 76.90 77.13 74.79 74.81 3,480,235 -2.09(-2.71%)
Mar 12, 2014 77.05 77.63 76.71 76.90 1,765,440 -0.69(-0.89%)
Mar 11, 2014 78.21 78.58 77.38 77.59 1,783,239 -0.34(-0.44%)
Mar 10, 2014 77.98 78.40 77.46 77.93 1,145,996 -0.25(-0.32%)
Mar 07, 2014 78.22 78.63 77.81 78.18 1,075,396 +0.35(+0.45%)
Mar 06, 2014 77.45 77.99 77.12 77.83 1,638,523 +0.61(+0.79%)
Mar 05, 2014 77.44 77.48 76.82 77.22 1,556,404 +0.16(+0.21%)
Mar 04, 2014 76.96 77.43 76.74 77.06 1,600,635 +0.96(+1.26%)
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.