Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 76.48 77.32 76.12 76.26 79,209 +0.09(+0.12%)
May 29, 2014 79.00 79.00 75.68 76.17 112,518 -2.47(-3.14%)
May 28, 2014 79.38 79.38 78.47 78.64 60,022 -1.02(-1.28%)
May 27, 2014 79.62 80.00 79.24 79.66 66,614 +0.68(+0.86%)
May 23, 2014 78.08 78.98 78.98 78.98 72,900 +0.98(+1.26%)
May 22, 2014 77.13 78.22 76.85 78.00 42,970 +1.22(+1.59%)
May 21, 2014 77.52 77.85 76.05 76.78 67,691 -0.12(-0.16%)
May 20, 2014 78.56 78.95 76.08 76.90 77,802 -2.09(-2.65%)
May 19, 2014 77.99 80.49 77.86 78.99 105,028 +0.50(+0.64%)
May 16, 2014 78.10 78.55 76.73 78.49 37,095 +0.19(+0.24%)
May 15, 2014 78.82 78.82 77.22 78.30 50,739 -0.46(-0.58%)
May 14, 2014 80.71 80.71 78.22 78.76 85,464 -1.99(-2.46%)
May 13, 2014 81.68 81.94 80.14 80.75 175,338 -1.34(-1.63%)
May 12, 2014 79.54 82.49 79.04 82.09 74,297 +2.78(+3.51%)
May 09, 2014 78.38 79.53 77.79 79.31 40,575 +0.42(+0.53%)
May 08, 2014 80.02 81.05 78.48 78.89 66,974 -1.54(-1.91%)
May 07, 2014 77.79 80.61 77.03 80.43 109,390 +2.49(+3.19%)
May 06, 2014 79.22 79.86 77.57 77.94 65,167 -1.88(-2.36%)
May 05, 2014 78.80 80.06 78.28 79.82 65,941 +0.19(+0.24%)
May 02, 2014 79.06 80.34 78.90 79.63 57,533 +0.56(+0.71%)
May 01, 2014 81.00 81.00 78.50 79.07 165,899 -2.14(-2.64%)
Apr 30, 2014 79.04 81.60 78.36 81.21 92,984 +1.89(+2.38%)
Apr 29, 2014 79.71 80.50 78.11 79.32 98,610 +0.19(+0.24%)
Apr 28, 2014 78.73 80.38 77.98 79.13 115,435 +0.55(+0.70%)
Apr 25, 2014 80.57 80.57 78.50 78.58 82,606 -2.42(-2.99%)
Apr 24, 2014 80.72 81.75 78.75 81.00 118,422 +0.88(+1.10%)
Apr 23, 2014 80.39 83.12 80.08 80.12 170,291 -0.11(-0.14%)
Apr 22, 2014 73.57 82.29 73.16 80.23 340,764 +7.15(+9.78%)
Apr 21, 2014 72.40 73.94 71.87 73.08 119,037 +1.03(+1.43%)
Apr 17, 2014 71.31 72.05 72.05 72.05 70,400 +0.47(+0.66%)
Apr 16, 2014 70.32 71.78 70.01 71.58 63,395 +1.66(+2.37%)
Apr 15, 2014 71.02 71.80 68.47 69.92 230,306 -1.08(-1.52%)
Apr 14, 2014 71.76 72.00 70.57 71.00 116,136 +0.02(+0.03%)
Apr 11, 2014 72.39 74.23 70.70 70.98 119,713 -2.26(-3.09%)
Apr 10, 2014 74.69 75.14 72.45 73.24 69,789 -1.80(-2.40%)
Apr 09, 2014 75.40 75.49 73.52 75.04 66,889 +0.96(+1.30%)
Apr 08, 2014 73.81 74.97 72.79 74.08 112,272 +0.20(+0.27%)
Apr 07, 2014 74.37 74.43 72.88 73.88 102,712 -1.06(-1.41%)
Apr 04, 2014 76.49 76.49 74.27 74.94 98,786 -0.82(-1.08%)
Apr 03, 2014 76.53 76.56 75.12 75.76 68,880 -0.93(-1.21%)
Apr 02, 2014 75.45 76.95 75.10 76.69 82,735 +1.14(+1.51%)
Apr 01, 2014 73.42 76.24 73.42 75.55 118,498 +2.22(+3.03%)
Mar 31, 2014 71.99 73.79 71.53 73.33 80,645 +1.80(+2.52%)
Mar 28, 2014 70.80 72.57 70.60 71.53 88,445 +0.65(+0.92%)
Mar 27, 2014 71.30 71.35 70.09 70.88 73,123 -0.54(-0.76%)
Mar 26, 2014 74.40 74.40 71.40 71.42 106,545 -2.33(-3.16%)
Mar 25, 2014 73.74 74.13 73.26 73.75 48,112 +0.38(+0.52%)
Mar 24, 2014 74.25 74.75 72.62 73.37 67,358 -0.80(-1.08%)
Mar 21, 2014 74.24 75.07 73.56 74.17 97,305 +0.47(+0.64%)
Mar 20, 2014 73.90 73.90 72.57 73.70 52,795 -0.14(-0.19%)
Mar 19, 2014 74.50 74.77 73.44 73.84 60,609 -0.86(-1.15%)
Mar 18, 2014 74.00 74.77 73.80 74.70 55,334 +0.73(+0.99%)
Mar 17, 2014 73.36 74.14 73.15 73.97 62,409 +1.31(+1.80%)
Mar 14, 2014 71.54 72.88 71.26 72.66 92,019 +0.91(+1.27%)
Mar 13, 2014 72.77 73.40 71.03 71.75 87,003 -0.72(-0.99%)
Mar 12, 2014 73.01 73.72 72.00 72.47 86,762 -0.79(-1.08%)
Mar 11, 2014 75.01 75.13 73.21 73.26 107,733 -1.75(-2.33%)
Mar 10, 2014 75.03 75.56 74.43 75.01 220,727 -0.52(-0.69%)
Mar 07, 2014 75.80 76.61 74.64 75.53 137,300 -0.46(-0.61%)
Mar 06, 2014 72.28 76.21 72.00 75.99 188,233 +3.70(+5.12%)
Mar 05, 2014 72.45 74.41 71.27 72.29 242,395 +1.87(+2.66%)
Mar 04, 2014 70.71 71.78 69.86 70.42 146,314 +0.79(+1.13%)
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.