Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 77.72 78.09 77.00 77.26 296,203 -0.54(-0.69%)
May 28, 2015 78.11 78.40 77.41 77.80 230,376 -0.44(-0.56%)
May 27, 2015 77.83 78.36 77.40 78.24 236,423 +0.72(+0.93%)
May 26, 2015 78.46 78.46 77.39 77.52 368,736 -1.41(-1.79%)
May 22, 2015 79.12 78.93 78.93 78.93 184,600 -0.26(-0.33%)
May 21, 2015 78.51 79.36 78.51 79.19 185,410 +0.56(+0.71%)
May 20, 2015 78.25 78.72 77.64 78.63 305,806 +0.44(+0.56%)
May 19, 2015 78.45 78.66 77.72 78.19 237,764 -0.21(-0.27%)
May 18, 2015 77.94 78.45 77.73 78.40 215,522 +0.25(+0.32%)
May 15, 2015 78.77 78.77 77.88 78.15 198,173 -0.48(-0.61%)
May 14, 2015 78.00 78.74 77.82 78.63 252,744 +1.15(+1.48%)
May 13, 2015 76.61 77.64 76.61 77.48 276,523 +0.93(+1.21%)
May 12, 2015 76.27 76.75 75.83 76.55 350,414 -0.02(-0.03%)
May 11, 2015 76.38 76.74 76.07 76.57 251,624 +0.08(+0.10%)
May 08, 2015 76.50 76.92 76.33 76.49 300,903 +0.72(+0.95%)
May 07, 2015 75.76 76.03 75.44 75.77 279,817 -0.27(-0.36%)
May 06, 2015 75.44 76.09 75.05 76.04 424,540 +0.80(+1.06%)
May 05, 2015 75.46 76.37 74.99 75.24 316,416 -0.29(-0.38%)
May 04, 2015 75.22 75.88 75.21 75.53 220,016 +0.33(+0.44%)
May 01, 2015 75.21 75.81 74.89 75.20 376,454 +0.19(+0.25%)
Apr 30, 2015 75.34 75.81 74.87 75.01 392,000 -0.89(-1.17%)
Apr 29, 2015 75.61 76.17 75.23 75.90 339,100 -0.11(-0.14%)
Apr 28, 2015 75.76 76.19 75.44 76.01 288,824 -0.04(-0.05%)
Apr 27, 2015 75.95 76.59 75.59 76.05 317,215 +0.16(+0.21%)
Apr 24, 2015 76.42 76.45 75.44 75.89 274,432 -0.48(-0.63%)
Apr 23, 2015 75.77 76.65 75.59 76.37 335,223 +0.31(+0.41%)
Apr 22, 2015 75.80 76.17 75.16 76.06 386,222 +0.14(+0.18%)
Apr 21, 2015 75.44 76.14 73.80 75.92 865,478 -0.67(-0.87%)
Apr 20, 2015 75.94 76.80 75.62 76.59 361,277 +1.17(+1.55%)
Apr 17, 2015 75.79 75.79 75.01 75.42 264,524 -1.36(-1.77%)
Apr 16, 2015 77.06 77.51 76.36 76.78 246,150 -0.59(-0.76%)
Apr 15, 2015 76.64 77.63 76.64 77.37 230,597 +0.87(+1.14%)
Apr 14, 2015 76.10 76.50 75.79 76.50 150,390 +0.42(+0.55%)
Apr 13, 2015 76.16 76.88 75.60 76.08 233,009 -0.02(-0.03%)
Apr 10, 2015 76.00 76.57 76.00 76.10 261,612 +0.16(+0.21%)
Apr 09, 2015 76.43 76.89 75.82 75.94 413,725 -0.40(-0.52%)
Apr 08, 2015 76.16 76.61 75.84 76.34 318,353 -0.09(-0.12%)
Apr 07, 2015 77.05 77.17 76.32 76.43 265,806 -0.74(-0.96%)
Apr 06, 2015 75.37 77.61 75.21 77.17 473,307 +1.43(+1.89%)
Apr 02, 2015 75.10 75.74 75.74 75.74 344,000 +0.49(+0.65%)
Apr 01, 2015 75.76 75.76 74.72 75.25 385,683 -0.58(-0.76%)
Mar 31, 2015 76.00 76.24 75.37 75.83 324,775 -0.44(-0.58%)
Mar 30, 2015 75.48 76.47 75.12 76.27 299,509 +1.25(+1.67%)
Mar 27, 2015 74.63 75.09 74.29 75.02 242,585 +0.45(+0.60%)
Mar 26, 2015 74.20 74.65 74.14 74.57 415,959 -0.02(-0.03%)
Mar 25, 2015 75.56 75.68 74.59 74.59 209,506 -0.86(-1.14%)
Mar 24, 2015 75.76 75.77 75.21 75.45 307,826 -0.31(-0.41%)
Mar 23, 2015 76.35 76.67 75.75 75.76 243,079 -0.59(-0.77%)
Mar 20, 2015 76.39 76.99 75.99 76.35 517,609 -0.04(-0.05%)
Mar 19, 2015 76.68 76.88 76.19 76.39 207,173 -0.63(-0.82%)
Mar 18, 2015 75.03 77.32 74.69 77.02 404,641 +1.90(+2.53%)
Mar 17, 2015 74.91 75.21 74.80 75.12 421,406 -0.13(-0.17%)
Mar 16, 2015 75.26 75.32 74.73 75.25 340,822 +0.53(+0.71%)
Mar 13, 2015 75.73 76.07 74.32 74.72 328,982 -1.33(-1.75%)
Mar 12, 2015 75.55 76.14 75.43 76.05 281,856 +0.92(+1.22%)
Mar 11, 2015 74.65 75.17 73.99 75.13 420,636 +0.57(+0.76%)
Mar 10, 2015 74.86 75.25 74.52 74.56 254,298 -1.17(-1.54%)
Mar 09, 2015 75.36 76.09 75.36 75.73 381,991 +0.37(+0.49%)
Mar 06, 2015 75.88 76.54 75.21 75.36 359,556 -1.18(-1.54%)
Mar 05, 2015 76.52 76.77 76.19 76.54 301,760 -0.03(-0.04%)
Mar 04, 2015 77.23 77.68 76.17 76.57 284,626 -1.11(-1.43%)
Mar 03, 2015 78.00 78.32 77.47 77.68 328,194 -0.51(-0.65%)
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.