Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 82.91 84.89 82.52 84.60 573,902 +1.26(+1.51%)
Jun 27, 2014 83.28 83.72 82.77 83.34 268,662 +0.16(+0.19%)
Jun 26, 2014 81.90 83.21 81.60 83.18 402,390 +0.33(+0.40%)
Jun 25, 2014 82.16 83.36 82.16 82.85 451,331 +0.00(+0.00%)
Jun 24, 2014 83.90 84.80 82.61 82.85 1,050,646 -1.77(-2.09%)
Jun 23, 2014 82.36 84.63 82.24 84.62 868,060 +2.37(+2.88%)
Jun 20, 2014 81.70 82.53 81.52 82.25 763,734 -0.14(-0.17%)
Jun 19, 2014 79.88 82.94 79.88 82.39 1,300,058 +3.34(+4.23%)
Jun 18, 2014 77.70 79.07 77.69 79.05 362,295 +0.70(+0.89%)
Jun 17, 2014 77.74 78.69 77.33 78.35 377,382 +0.03(+0.04%)
Jun 16, 2014 78.36 79.07 77.85 78.32 553,826 +0.81(+1.05%)
Jun 13, 2014 77.29 77.74 76.60 77.51 514,903 +0.22(+0.28%)
Jun 12, 2014 75.96 77.49 75.96 77.29 631,115 +1.83(+2.43%)
Jun 11, 2014 74.46 75.62 74.31 75.46 488,859 +1.42(+1.92%)
Jun 10, 2014 73.77 74.11 73.58 74.04 226,298 +0.65(+0.89%)
Jun 06, 2014 73.60 73.80 72.60 73.39 380,549 -0.86(-1.16%)
Jun 05, 2014 73.88 74.44 73.68 74.25 349,773 +1.31(+1.80%)
Jun 04, 2014 72.88 73.52 72.73 72.94 369,317 -0.18(-0.25%)
Jun 03, 2014 72.90 73.39 72.14 73.12 388,488 -0.30(-0.41%)
Jun 02, 2014 73.56 74.11 73.06 73.42 300,273 -0.51(-0.69%)
May 30, 2014 74.20 74.36 72.69 73.93 503,582 -0.90(-1.20%)
May 29, 2014 73.74 75.41 73.70 74.83 433,171 +1.18(+1.60%)
May 28, 2014 74.51 74.54 73.08 73.65 617,965 -0.59(-0.79%)
May 27, 2014 75.55 75.93 74.05 74.24 640,254 -1.21(-1.60%)
May 23, 2014 76.02 75.45 75.45 75.45 186,600 -0.77(-1.02%)
May 22, 2014 76.47 76.71 75.93 76.22 179,985 +0.56(+0.75%)
May 21, 2014 75.27 75.71 74.82 75.66 210,557 +0.24(+0.32%)
May 20, 2014 75.18 75.83 75.14 75.42 288,858 -0.63(-0.83%)
May 19, 2014 76.86 76.97 75.35 76.05 241,707 +0.10(+0.13%)
May 16, 2014 75.80 76.32 75.48 75.95 203,908 -0.59(-0.77%)
May 15, 2014 77.06 77.10 75.82 76.54 311,507 -0.71(-0.92%)
May 14, 2014 77.22 77.82 77.09 77.25 384,025 +0.57(+0.74%)
May 13, 2014 77.06 77.26 76.58 76.68 329,428 -0.82(-1.06%)
May 12, 2014 77.54 78.14 77.15 77.50 406,683 +1.01(+1.32%)
May 09, 2014 76.70 77.06 75.93 76.49 389,182 -0.52(-0.68%)
May 08, 2014 78.26 78.50 76.18 77.01 498,710 -1.73(-2.20%)
May 07, 2014 80.12 80.14 78.01 78.74 803,671 -1.99(-2.47%)
May 06, 2014 81.33 81.35 80.42 80.73 338,543 -0.21(-0.26%)
May 05, 2014 80.80 81.05 80.37 80.94 305,348 +1.04(+1.30%)
May 02, 2014 79.10 80.19 78.83 79.90 464,146 +1.10(+1.40%)
May 01, 2014 79.12 79.35 78.44 78.80 368,170 -1.27(-1.59%)
Apr 30, 2014 80.15 80.93 79.38 80.07 503,883 -0.92(-1.14%)
Apr 29, 2014 78.80 81.63 78.80 80.99 681,539 +1.74(+2.20%)
Apr 28, 2014 79.28 79.80 78.95 79.25 435,516 +0.20(+0.25%)
Apr 25, 2014 78.96 79.05 77.87 79.05 468,876 +1.24(+1.59%)
Apr 24, 2014 78.25 79.09 77.35 77.81 723,215 -1.74(-2.19%)
Apr 23, 2014 78.26 79.83 78.00 79.55 370,468 +1.46(+1.87%)
Apr 22, 2014 78.00 78.22 77.15 78.09 404,459 +0.18(+0.23%)
Apr 21, 2014 78.13 78.66 76.00 77.91 613,439 -0.79(-1.00%)
Apr 17, 2014 78.82 78.70 78.70 78.70 405,200 -0.31(-0.39%)
Apr 16, 2014 79.32 79.49 78.46 79.01 610,093 +0.24(+0.30%)
Apr 15, 2014 79.60 79.78 77.90 78.77 1,465,004 -1.13(-1.41%)
Apr 14, 2014 79.27 81.14 79.16 79.90 935,016 +2.59(+3.35%)
Apr 11, 2014 78.42 78.94 77.16 77.31 520,090 -0.41(-0.53%)
Apr 10, 2014 78.73 79.34 77.35 77.72 730,549 -0.88(-1.12%)
Apr 09, 2014 78.53 79.31 76.95 78.60 891,029 -1.59(-1.98%)
Apr 08, 2014 78.57 80.53 78.52 80.19 876,742 +3.05(+3.95%)
Apr 07, 2014 76.48 78.05 76.34 77.14 684,197 +0.40(+0.52%)
Apr 04, 2014 77.31 77.60 76.36 76.74 588,958 +0.35(+0.46%)
Apr 03, 2014 76.31 76.50 75.44 76.39 433,853 -0.12(-0.16%)
Apr 02, 2014 76.84 77.22 76.40 76.51 460,538 +1.31(+1.74%)
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.