Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 76.66 76.79 76.40 76.68 380,989 -0.11(-0.14%)
May 29, 2014 76.70 76.82 75.76 76.79 369,086 +0.48(+0.63%)
May 28, 2014 76.04 76.70 75.74 76.31 380,406 +0.03(+0.04%)
May 27, 2014 75.65 76.67 75.65 76.28 226,007 +0.86(+1.14%)
May 23, 2014 74.58 75.42 75.42 75.42 305,400 +0.85(+1.14%)
May 22, 2014 74.31 75.11 74.21 74.57 86,194 +0.24(+0.32%)
May 21, 2014 73.80 74.40 73.79 74.33 250,035 +0.85(+1.16%)
May 20, 2014 74.81 74.92 73.24 73.48 301,901 -1.59(-2.12%)
May 19, 2014 74.29 75.30 74.29 75.07 198,365 +0.50(+0.67%)
May 16, 2014 74.17 74.58 73.56 74.57 213,593 +0.59(+0.80%)
May 15, 2014 74.64 74.64 73.08 73.98 241,334 -0.82(-1.10%)
May 14, 2014 75.51 75.75 74.62 74.80 252,103 -0.84(-1.11%)
May 13, 2014 76.33 76.50 75.56 75.64 260,526 -0.54(-0.71%)
May 12, 2014 75.41 76.67 75.41 76.18 388,038 +1.07(+1.42%)
May 09, 2014 74.82 75.12 74.27 75.11 322,346 +0.33(+0.44%)
May 08, 2014 74.96 75.88 74.56 74.78 395,312 -0.18(-0.24%)
May 07, 2014 74.60 75.02 74.05 74.96 402,026 +0.40(+0.54%)
May 06, 2014 74.41 75.04 73.95 74.56 344,360 +0.04(+0.05%)
May 05, 2014 74.13 74.79 73.54 74.52 306,736 -0.11(-0.15%)
May 02, 2014 74.50 75.21 74.38 74.63 357,367 +0.02(+0.03%)
May 01, 2014 74.82 75.00 74.04 74.61 544,348 +0.04(+0.05%)
Apr 30, 2014 73.97 74.75 73.46 74.57 523,917 +0.58(+0.78%)
Apr 29, 2014 73.17 74.17 73.17 73.99 495,459 +0.84(+1.15%)
Apr 28, 2014 73.20 73.37 71.89 73.15 618,586 +0.27(+0.37%)
Apr 25, 2014 73.44 73.75 72.53 72.88 629,274 -1.01(-1.37%)
Apr 24, 2014 74.70 74.99 73.25 73.89 563,504 -0.53(-0.71%)
Apr 23, 2014 75.46 75.55 73.87 74.42 695,061 +1.22(+1.67%)
Apr 22, 2014 73.23 73.57 72.89 73.20 836,545 -0.01(-0.01%)
Apr 21, 2014 73.19 73.61 72.41 73.21 579,877 +0.05(+0.07%)
Apr 17, 2014 72.28 73.16 73.16 73.16 714,100 +0.94(+1.30%)
Apr 16, 2014 70.66 72.27 70.46 72.22 697,073 +1.98(+2.82%)
Apr 15, 2014 69.97 70.70 69.60 70.24 1,236,137 +0.75(+1.08%)
Apr 14, 2014 70.46 70.49 69.17 69.49 468,089 -0.17(-0.24%)
Apr 11, 2014 70.34 70.65 69.46 69.66 399,589 -0.87(-1.23%)
Apr 10, 2014 71.77 71.93 70.52 70.53 472,576 -1.19(-1.66%)
Apr 09, 2014 71.30 72.00 70.76 71.72 883,448 +0.65(+0.91%)
Apr 08, 2014 70.82 71.19 70.51 71.07 607,507 +0.20(+0.28%)
Apr 07, 2014 72.83 73.09 70.82 70.87 726,273 -2.06(-2.82%)
Apr 04, 2014 74.49 74.56 72.67 72.93 374,008 -0.82(-1.11%)
Apr 03, 2014 74.12 74.14 73.20 73.75 402,072 -0.22(-0.30%)
Apr 02, 2014 73.77 74.32 73.43 73.97 347,939 +0.33(+0.45%)
Apr 01, 2014 73.20 73.77 72.93 73.64 542,773 +0.75(+1.03%)
Mar 31, 2014 71.69 73.05 71.69 72.89 574,784 +1.42(+1.99%)
Mar 28, 2014 71.34 72.14 71.21 71.47 522,625 +0.24(+0.34%)
Mar 27, 2014 71.35 71.82 70.81 71.23 577,427 -0.01(-0.01%)
Mar 26, 2014 73.09 73.18 71.16 71.24 372,520 -1.31(-1.81%)
Mar 25, 2014 72.53 73.23 72.22 72.55 484,198 +0.34(+0.47%)
Mar 24, 2014 73.77 74.21 72.11 72.21 419,442 -1.32(-1.80%)
Mar 21, 2014 73.50 74.64 73.35 73.53 543,284 +0.08(+0.11%)
Mar 20, 2014 73.04 73.51 72.58 73.45 299,610 +0.22(+0.30%)
Mar 19, 2014 73.75 74.12 72.77 73.23 258,370 -0.58(-0.79%)
Mar 18, 2014 73.94 74.57 73.63 73.81 420,889 -0.12(-0.16%)
Mar 17, 2014 73.52 74.55 73.52 73.93 304,206 +0.89(+1.22%)
Mar 14, 2014 72.78 73.60 72.77 73.04 307,660 +0.24(+0.33%)
Mar 13, 2014 74.20 74.38 72.60 72.80 341,425 -1.11(-1.50%)
Mar 12, 2014 73.98 74.20 73.48 73.91 274,663 -0.32(-0.43%)
Mar 11, 2014 75.00 75.17 74.03 74.23 228,153 -0.58(-0.78%)
Mar 10, 2014 75.42 75.42 74.39 74.81 186,478 -0.72(-0.95%)
Mar 07, 2014 75.55 75.55 74.97 75.53 203,604 +0.22(+0.29%)
Mar 06, 2014 75.35 75.55 75.18 75.31 204,944 -0.04(-0.05%)
Mar 05, 2014 75.34 75.55 74.90 75.35 315,457 +0.04(+0.05%)
Mar 04, 2014 75.17 75.54 75.04 75.31 334,764 +1.17(+1.58%)
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.