Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 82.83 83.26 81.84 82.39 319,101 -1.13(-1.35%)
Feb 28, 2014 82.97 84.25 82.45 83.52 450,941 +0.32(+0.38%)
Feb 27, 2014 84.02 84.28 80.07 83.20 643,810 -1.27(-1.50%)
Feb 26, 2014 84.10 84.89 83.79 84.47 404,261 +0.77(+0.92%)
Feb 25, 2014 84.40 84.78 83.38 83.70 219,914 -0.37(-0.44%)
Feb 24, 2014 82.85 85.06 82.37 84.07 446,989 +1.70(+2.06%)
Feb 21, 2014 83.23 83.25 82.29 82.37 306,790 -0.74(-0.89%)
Feb 20, 2014 82.57 83.19 81.42 83.11 320,391 +0.65(+0.79%)
Feb 19, 2014 82.63 83.40 82.40 82.46 202,512 -0.61(-0.73%)
Feb 18, 2014 82.24 83.12 81.91 83.07 294,951 +1.13(+1.38%)
Feb 14, 2014 81.78 81.94 81.94 81.94 259,600 -0.12(-0.15%)
Feb 13, 2014 80.22 82.13 80.10 82.06 289,980 +1.12(+1.38%)
Feb 12, 2014 81.09 81.53 80.16 80.94 395,193 +0.12(+0.15%)
Feb 11, 2014 80.50 81.95 80.17 80.82 353,828 +0.40(+0.50%)
Feb 10, 2014 80.86 81.05 80.14 80.42 480,868 -0.58(-0.72%)
Feb 07, 2014 79.87 81.23 79.83 81.00 559,185 +1.38(+1.73%)
Feb 06, 2014 77.83 79.66 77.10 79.62 381,895 +1.96(+2.52%)
Feb 05, 2014 77.03 77.80 76.18 77.66 241,513 +0.35(+0.45%)
Feb 04, 2014 77.81 77.94 77.16 77.31 527,557 +0.09(+0.12%)
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.