Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 73.78 74.33 72.82 73.45 595,419 -0.47(-0.64%)
May 29, 2014 74.38 74.39 73.84 73.92 194,772 -0.13(-0.18%)
May 28, 2014 74.37 74.85 73.49 74.05 369,361 -0.42(-0.56%)
May 27, 2014 75.29 75.32 74.39 74.47 309,237 -0.41(-0.55%)
May 23, 2014 74.20 74.88 74.88 74.88 388,900 +0.35(+0.47%)
May 22, 2014 74.06 74.77 73.57 74.53 240,300 +0.70(+0.95%)
May 21, 2014 73.67 74.20 73.27 73.83 292,913 +0.26(+0.35%)
May 20, 2014 74.77 74.90 73.09 73.57 375,289 -1.23(-1.64%)
May 19, 2014 74.41 75.11 74.19 74.80 347,606 +0.58(+0.78%)
May 16, 2014 73.79 74.24 73.33 74.22 262,990 +0.51(+0.69%)
May 15, 2014 74.18 74.65 72.61 73.71 239,077 -0.61(-0.82%)
May 14, 2014 74.70 75.19 74.18 74.32 544,305 -0.28(-0.38%)
May 13, 2014 76.05 76.48 74.58 74.60 430,137 -1.28(-1.69%)
May 12, 2014 75.50 76.47 75.39 75.88 241,110 +0.74(+0.98%)
May 09, 2014 74.49 75.15 73.81 75.14 382,368 +0.63(+0.85%)
May 08, 2014 75.26 75.91 74.46 74.51 451,234 -0.98(-1.30%)
May 07, 2014 75.06 75.57 74.14 75.49 508,310 +0.84(+1.13%)
May 06, 2014 74.77 75.14 73.79 74.65 537,308 -0.15(-0.20%)
May 05, 2014 73.46 75.05 72.98 74.80 447,562 +0.80(+1.08%)
May 02, 2014 72.00 74.46 72.00 74.00 683,454 +1.51(+2.08%)
May 01, 2014 75.54 75.54 71.50 72.49 1,032,985 -3.82(-5.01%)
Apr 30, 2014 75.90 76.95 75.38 76.31 651,094 +0.07(+0.09%)
Apr 29, 2014 76.79 77.12 75.63 76.24 648,063 -0.26(-0.34%)
Apr 28, 2014 76.92 77.26 75.95 76.50 816,249 -0.14(-0.18%)
Apr 25, 2014 76.64 77.08 76.42 76.64 676,909 -0.02(-0.03%)
Apr 24, 2014 75.99 76.70 74.84 76.66 503,341 +1.05(+1.39%)
Apr 23, 2014 74.75 75.90 74.28 75.61 713,748 +0.85(+1.14%)
Apr 22, 2014 74.57 75.29 74.49 74.76 523,285 +0.04(+0.05%)
Apr 21, 2014 75.75 76.42 74.64 74.72 377,571 -1.09(-1.44%)
Apr 17, 2014 74.98 75.81 75.81 75.81 254,900 +0.74(+0.99%)
Apr 16, 2014 74.56 75.38 74.32 75.07 289,272 +1.13(+1.53%)
Apr 15, 2014 73.91 74.71 72.89 73.94 424,149 +0.10(+0.14%)
Apr 14, 2014 74.42 74.66 73.38 73.84 376,509 +0.14(+0.19%)
Apr 11, 2014 74.44 74.72 73.67 73.70 347,538 -1.32(-1.76%)
Apr 10, 2014 76.03 76.34 74.57 75.02 528,197 -1.09(-1.43%)
Apr 09, 2014 74.74 76.15 74.39 76.11 335,346 +1.49(+2.00%)
Apr 08, 2014 74.45 75.19 73.92 74.62 471,508 +0.21(+0.28%)
Apr 07, 2014 75.50 75.55 74.11 74.41 437,761 -1.22(-1.61%)
Apr 04, 2014 78.13 78.13 75.36 75.63 1,195,331 -1.82(-2.35%)
Apr 03, 2014 77.59 78.05 77.28 77.45 423,392 -0.21(-0.27%)
Apr 02, 2014 77.77 78.06 77.20 77.66 499,335 -0.08(-0.10%)
Apr 01, 2014 77.27 77.80 76.95 77.74 399,302 +0.72(+0.93%)
Mar 31, 2014 76.65 77.19 75.99 77.02 887,165 +0.89(+1.17%)
Mar 28, 2014 75.96 76.91 75.30 76.13 601,782 +0.44(+0.58%)
Mar 27, 2014 76.10 76.10 74.20 75.69 808,262 +1.69(+2.28%)
Mar 26, 2014 74.42 75.08 73.96 74.00 788,256 -0.33(-0.44%)
Mar 25, 2014 74.15 74.91 73.84 74.33 1,008,873 +0.41(+0.55%)
Mar 24, 2014 73.82 74.47 73.20 73.92 789,234 +0.46(+0.63%)
Mar 21, 2014 74.90 74.90 73.10 73.46 840,550 -0.43(-0.58%)
Mar 20, 2014 72.95 74.72 72.10 73.89 762,049 +0.24(+0.33%)
Mar 19, 2014 75.75 75.83 72.59 73.65 1,022,912 -2.18(-2.87%)
Mar 18, 2014 75.61 76.19 75.14 75.83 841,239 +0.14(+0.18%)
Mar 17, 2014 76.39 77.13 74.62 75.69 998,557 -0.16(-0.21%)
Mar 14, 2014 78.33 78.45 75.71 75.85 739,545 -2.45(-3.13%)
Mar 13, 2014 81.64 82.78 77.93 78.30 574,640 -2.89(-3.56%)
Mar 12, 2014 81.45 81.94 80.70 81.19 382,287 -0.67(-0.82%)
Mar 11, 2014 83.13 83.42 81.49 81.86 312,304 -1.13(-1.36%)
Mar 10, 2014 83.25 83.52 82.83 82.99 315,641 -0.31(-0.37%)
Mar 07, 2014 83.88 83.88 82.78 83.30 544,854 -0.08(-0.10%)
Mar 06, 2014 83.79 83.83 83.08 83.38 388,011 -0.02(-0.02%)
Mar 05, 2014 83.42 83.84 83.18 83.40 290,981 -0.23(-0.28%)
Mar 04, 2014 83.00 83.88 82.76 83.63 511,889 +1.24(+1.51%)
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.