Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 76.80 77.03 76.35 76.45 5,003,547 -0.34(-0.44%)
May 29, 2014 77.05 77.23 76.51 76.79 3,374,946 -0.14(-0.18%)
May 28, 2014 77.11 77.25 76.72 76.93 2,732,537 -0.10(-0.13%)
May 27, 2014 76.88 77.89 76.72 77.03 5,298,901 +0.58(+0.76%)
May 23, 2014 76.00 76.45 76.45 76.45 3,376,100 +0.62(+0.82%)
May 22, 2014 75.81 76.22 75.10 75.83 2,943,499 +0.20(+0.26%)
May 21, 2014 74.20 75.64 74.17 75.63 4,346,462 +1.98(+2.69%)
May 20, 2014 73.82 74.49 73.51 73.65 3,753,848 -0.21(-0.28%)
May 19, 2014 73.47 74.38 73.41 73.86 3,428,832 +0.11(+0.15%)
May 16, 2014 73.03 73.86 72.56 73.75 3,703,945 +0.67(+0.92%)
May 15, 2014 74.00 74.24 72.88 73.08 4,300,550 -1.02(-1.38%)
May 14, 2014 74.66 75.02 73.96 74.10 2,595,860 -0.73(-0.98%)
May 13, 2014 75.19 75.43 74.45 74.83 3,268,512 -0.19(-0.25%)
May 12, 2014 74.69 75.22 74.50 75.02 2,970,208 +0.64(+0.86%)
May 09, 2014 74.01 74.44 73.52 74.38 2,975,555 +0.14(+0.19%)
May 08, 2014 73.87 75.47 73.50 74.24 4,628,191 +0.37(+0.50%)
May 07, 2014 73.93 74.37 73.05 73.87 4,411,821 +0.06(+0.08%)
May 06, 2014 74.34 74.47 73.75 73.81 4,188,701 -1.01(-1.35%)
May 05, 2014 73.21 74.86 72.95 74.82 4,776,675 +1.04(+1.41%)
May 02, 2014 74.20 74.50 72.52 73.78 5,977,593 -0.44(-0.59%)
May 01, 2014 75.57 76.71 74.05 74.22 9,751,515 +0.67(+0.91%)
Apr 30, 2014 72.34 73.63 71.54 73.55 6,544,741 +1.52(+2.11%)
Apr 29, 2014 71.49 72.61 71.33 72.03 6,030,387 +0.79(+1.11%)
Apr 28, 2014 70.80 72.16 70.22 71.24 8,372,578 +0.58(+0.82%)
Apr 25, 2014 72.21 73.00 70.60 70.66 9,661,421 -3.69(-4.96%)
Apr 24, 2014 73.71 74.72 73.33 74.35 5,179,973 +0.99(+1.35%)
Apr 23, 2014 74.33 74.50 73.06 73.36 5,049,570 -1.17(-1.57%)
Apr 22, 2014 74.47 74.77 73.85 74.53 5,028,017 +0.22(+0.30%)
Apr 21, 2014 74.25 74.63 73.83 74.31 5,991,376 +0.18(+0.24%)
Apr 17, 2014 74.07 74.13 74.13 74.13 5,552,300 +0.20(+0.27%)
Apr 16, 2014 72.88 73.95 72.50 73.93 6,996,312 +1.78(+2.47%)
Apr 15, 2014 72.30 72.74 70.48 72.15 7,008,343 +0.97(+1.36%)
Apr 14, 2014 69.79 71.97 69.60 71.18 10,893,000 +2.50(+3.64%)
Apr 11, 2014 70.05 70.19 68.68 68.68 11,611,261 -2.49(-3.50%)
Apr 10, 2014 73.67 74.32 70.95 71.17 8,956,186 -2.39(-3.25%)
Apr 09, 2014 71.93 73.67 71.61 73.56 6,984,399 +2.04(+2.85%)
Apr 08, 2014 71.22 71.94 71.00 71.52 6,252,623 +0.19(+0.27%)
Apr 07, 2014 71.66 71.96 70.43 71.33 9,699,002 -0.85(-1.18%)
Apr 04, 2014 75.40 75.49 71.71 72.18 8,294,189 -2.35(-3.15%)
Apr 03, 2014 75.04 75.55 74.24 74.53 4,133,295 -0.17(-0.23%)
Apr 02, 2014 74.89 75.35 74.53 74.70 4,271,585 -0.11(-0.15%)
Apr 01, 2014 75.25 75.34 74.38 74.81 4,105,622 +0.11(+0.15%)
Mar 31, 2014 73.86 74.87 73.50 74.70 5,843,409 +1.48(+2.02%)
Mar 28, 2014 73.39 73.79 72.44 73.22 5,245,438 -0.12(-0.16%)
Mar 27, 2014 73.54 73.62 72.35 73.34 7,678,243 -0.37(-0.50%)
Mar 26, 2014 75.81 76.17 73.68 73.71 7,593,165 -1.57(-2.09%)
Mar 25, 2014 77.58 77.77 75.23 75.28 7,127,491 -2.11(-2.73%)
Mar 24, 2014 76.48 77.71 75.87 77.39 8,814,897 +1.40(+1.84%)
Mar 21, 2014 79.34 79.83 75.90 75.99 14,425,292 -2.42(-3.09%)
Mar 20, 2014 78.21 78.65 77.61 78.41 5,197,554 +0.10(+0.13%)
Mar 19, 2014 78.94 79.60 77.92 78.31 5,737,360 -0.61(-0.77%)
Mar 18, 2014 78.10 78.98 77.54 78.92 4,506,729 +1.09(+1.40%)
Mar 17, 2014 76.75 77.84 76.74 77.83 3,910,488 +1.49(+1.95%)
Mar 14, 2014 76.51 77.22 76.23 76.34 4,859,053 -0.28(-0.37%)
Mar 13, 2014 78.38 78.77 76.54 76.62 6,502,210 -1.72(-2.20%)
Mar 12, 2014 77.22 78.34 76.80 78.34 4,738,249 +0.44(+0.56%)
Mar 11, 2014 77.49 78.45 76.89 77.90 4,834,389 +0.51(+0.66%)
Mar 10, 2014 77.80 77.94 77.27 77.39 3,314,624 -0.55(-0.71%)
Mar 07, 2014 78.07 78.25 77.52 77.94 4,134,098 +0.31(+0.40%)
Mar 06, 2014 78.40 78.71 77.57 77.63 4,593,383 -0.57(-0.73%)
Mar 05, 2014 78.67 78.88 77.83 78.20 4,204,004 -0.30(-0.38%)
Mar 04, 2014 77.81 78.80 77.41 78.50 5,301,319 +1.77(+2.31%)
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.