Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 80.58 80.65 79.53 80.06 7,589,840 -1.07(-1.32%)
May 29, 2014 80.88 81.18 80.32 81.13 3,909,571 +0.54(+0.67%)
May 28, 2014 81.08 81.33 80.54 80.59 4,272,915 -0.60(-0.74%)
May 27, 2014 81.60 81.82 81.02 81.19 4,396,812 -0.27(-0.34%)
May 23, 2014 80.78 81.47 81.47 81.47 3,688,589 +0.52(+0.64%)
May 22, 2014 80.58 81.35 80.28 80.95 2,845,977 +0.38(+0.48%)
May 21, 2014 79.47 80.66 79.47 80.57 6,923,687 +1.03(+1.30%)
May 20, 2014 82.06 82.08 78.88 79.53 11,783,467 -3.00(-3.63%)
May 19, 2014 82.56 82.64 82.01 82.53 4,989,363 -0.50(-0.60%)
May 16, 2014 82.27 83.05 81.58 83.03 5,622,787 +0.81(+0.99%)
May 15, 2014 83.39 83.59 81.48 82.22 6,485,313 -1.21(-1.45%)
May 14, 2014 83.68 83.82 83.25 83.43 3,932,258 -0.49(-0.58%)
May 13, 2014 83.40 84.74 82.87 83.91 5,037,130 +0.74(+0.89%)
May 12, 2014 82.78 83.40 82.74 83.17 4,620,259 +0.89(+1.09%)
May 09, 2014 82.20 82.46 81.68 82.27 3,526,676 +0.09(+0.11%)
May 08, 2014 81.88 82.24 81.56 82.18 3,974,501 +0.25(+0.31%)
May 07, 2014 81.52 81.96 81.00 81.93 4,333,083 +0.59(+0.72%)
May 06, 2014 81.61 81.81 81.13 81.34 3,533,405 -0.51(-0.62%)
May 05, 2014 81.96 82.07 81.30 81.85 4,043,212 -0.38(-0.47%)
May 02, 2014 82.17 82.68 82.02 82.24 3,423,586 -0.05(-0.06%)
May 01, 2014 82.38 82.85 81.94 82.28 3,728,437 -0.26(-0.31%)
Apr 30, 2014 82.41 83.20 82.22 82.54 6,634,507 +0.08(+0.09%)
Apr 29, 2014 82.06 82.62 81.31 82.46 6,352,400 +0.81(+1.00%)
Apr 28, 2014 82.22 82.56 80.86 81.65 4,942,783 -0.34(-0.41%)
Apr 25, 2014 82.25 82.44 80.89 81.98 7,319,369 -0.46(-0.56%)
Apr 24, 2014 83.03 84.11 82.06 82.45 11,275,675 +1.49(+1.84%)
Apr 23, 2014 81.10 81.93 80.80 80.96 8,200,639 -0.24(-0.30%)
Apr 22, 2014 80.49 81.55 80.47 81.20 5,753,524 +0.82(+1.02%)
Apr 21, 2014 80.58 80.65 79.53 80.38 4,874,111 -0.15(-0.18%)
Apr 17, 2014 80.70 80.53 80.53 80.53 4,541,845 -0.08(-0.10%)
Apr 16, 2014 80.36 80.78 80.04 80.61 4,846,642 +0.81(+1.01%)
Apr 15, 2014 79.90 80.26 78.83 79.80 8,097,487 -0.22(-0.27%)
Apr 14, 2014 79.55 80.06 78.59 80.02 5,273,173 +1.04(+1.31%)
Apr 11, 2014 78.71 79.49 78.61 78.98 6,890,219 -0.63(-0.79%)
Apr 10, 2014 80.12 80.75 79.40 79.61 5,825,505 -0.57(-0.71%)
Apr 09, 2014 79.92 80.34 79.29 80.18 5,202,092 +0.47(+0.59%)
Apr 08, 2014 78.62 80.38 78.60 79.71 8,494,088 +1.00(+1.27%)
Apr 07, 2014 79.11 79.47 78.17 78.72 6,698,582 -0.83(-1.04%)
Apr 04, 2014 80.10 80.49 79.34 79.54 6,280,224 -0.30(-0.37%)
Apr 03, 2014 79.35 80.34 79.11 79.84 10,537,416 -0.06(-0.08%)
Apr 02, 2014 77.88 80.00 77.76 79.90 12,002,322 +2.20(+2.83%)
Apr 01, 2014 77.03 77.92 77.03 77.71 6,183,327 +0.34(+0.44%)
Mar 31, 2014 77.85 78.34 77.11 77.36 7,396,504 -0.02(-0.02%)
Mar 28, 2014 77.00 77.56 76.90 77.38 7,477,504 +0.73(+0.95%)
Mar 27, 2014 76.16 76.99 75.74 76.65 5,995,540 +0.51(+0.66%)
Mar 26, 2014 77.29 77.54 76.14 76.14 7,188,968 -0.62(-0.80%)
Mar 25, 2014 75.80 77.34 75.63 76.76 11,643,068 +1.35(+1.80%)
Mar 24, 2014 75.98 75.98 75.07 75.40 6,171,613 -0.42(-0.55%)
Mar 21, 2014 75.57 76.01 75.26 75.82 10,712,450 +0.92(+1.23%)
Mar 20, 2014 74.51 74.92 74.04 74.90 4,972,738 +0.13(+0.18%)
Mar 19, 2014 74.81 75.30 74.16 74.77 6,545,204 -0.29(-0.38%)
Mar 18, 2014 74.83 75.25 74.51 75.06 6,068,871 +0.58(+0.77%)
Mar 17, 2014 74.73 75.09 74.39 74.48 5,819,326 +0.22(+0.29%)
Mar 14, 2014 74.31 74.93 74.12 74.26 6,425,344 -0.17(-0.23%)
Mar 13, 2014 75.67 76.09 74.01 74.44 10,572,460 -0.94(-1.25%)
Mar 12, 2014 74.97 75.70 74.97 75.38 5,713,941 -0.02(-0.02%)
Mar 11, 2014 75.59 76.23 75.22 75.39 7,361,546 +0.07(+0.09%)
Mar 10, 2014 75.24 75.36 74.63 75.32 5,959,550 -0.23(-0.31%)
Mar 07, 2014 76.12 76.20 75.13 75.56 6,755,973 -0.43(-0.56%)
Mar 06, 2014 75.48 76.41 75.25 75.98 8,624,290 +0.96(+1.28%)
Mar 05, 2014 75.16 75.44 74.65 75.03 6,894,998 -0.51(-0.67%)
Mar 04, 2014 75.67 75.88 75.18 75.53 8,042,334 +0.55(+0.74%)
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.