Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 70.85 71.70 70.56 70.95 1,530,094 +0.53(+0.75%)
Jun 27, 2014 70.30 70.64 70.09 70.42 1,089,939 -0.08(-0.11%)
Jun 26, 2014 70.53 70.65 69.86 70.50 785,684 -0.18(-0.25%)
Jun 25, 2014 70.91 71.49 70.53 70.68 1,062,363 -0.09(-0.13%)
Jun 24, 2014 71.88 72.00 70.53 70.77 1,203,589 -1.42(-1.97%)
Jun 23, 2014 71.65 72.28 71.39 72.19 786,263 +0.44(+0.61%)
Jun 20, 2014 72.12 72.13 71.29 71.75 1,775,829 +0.02(+0.03%)
Jun 19, 2014 72.16 72.28 70.76 71.73 1,398,898 -0.55(-0.76%)
Jun 18, 2014 72.06 72.49 71.43 72.28 1,293,024 +0.16(+0.22%)
Jun 17, 2014 70.78 72.31 70.48 72.12 1,661,781 +1.22(+1.72%)
Jun 16, 2014 71.46 71.60 70.30 70.90 1,547,504 -0.55(-0.77%)
Jun 13, 2014 70.99 71.76 70.83 71.45 1,514,028 +0.56(+0.79%)
Jun 12, 2014 70.38 71.17 70.14 70.89 1,462,930 +0.43(+0.61%)
Jun 11, 2014 69.87 70.54 69.65 70.46 1,542,429 +0.43(+0.61%)
Jun 10, 2014 69.97 70.12 69.39 70.03 1,310,569 +0.21(+0.30%)
Jun 06, 2014 69.30 69.98 69.30 69.82 1,086,039 +0.31(+0.45%)
Jun 05, 2014 70.56 70.65 69.16 69.51 1,660,731 -0.75(-1.07%)
Jun 04, 2014 70.66 70.96 69.93 70.26 1,620,671 -0.73(-1.03%)
Jun 03, 2014 71.59 72.00 70.75 70.99 1,528,752 -0.96(-1.33%)
Jun 02, 2014 72.06 72.06 71.01 71.95 1,889,045 -0.05(-0.07%)
May 30, 2014 72.41 72.47 71.82 72.00 1,671,042 -0.46(-0.63%)
May 29, 2014 72.02 72.48 71.55 72.46 988,146 +0.53(+0.74%)
May 28, 2014 71.53 72.20 71.32 71.93 1,101,746 +0.26(+0.36%)
May 27, 2014 71.40 72.03 71.10 71.67 1,553,010 +0.67(+0.94%)
May 23, 2014 71.29 71.00 71.00 71.00 1,039,800 -0.18(-0.25%)
May 22, 2014 69.84 71.37 69.74 71.18 866,654 +1.16(+1.66%)
May 21, 2014 69.00 70.10 68.66 70.02 984,675 +1.50(+2.19%)
May 20, 2014 70.33 70.37 67.90 68.52 1,689,645 -1.83(-2.60%)
May 19, 2014 68.64 70.42 68.40 70.35 1,193,239 +1.67(+2.43%)
May 16, 2014 69.52 69.52 68.19 68.68 1,053,464 -0.80(-1.15%)
May 15, 2014 69.80 69.94 69.22 69.48 1,439,214 -0.33(-0.47%)
May 14, 2014 70.58 70.70 69.77 69.81 1,118,563 -0.78(-1.10%)
May 13, 2014 70.84 71.01 70.40 70.59 812,708 -0.32(-0.45%)
May 12, 2014 69.90 71.01 69.32 70.91 1,289,784 +1.32(+1.90%)
May 09, 2014 69.23 69.92 69.00 69.59 1,407,160 +0.42(+0.61%)
May 08, 2014 70.01 70.60 69.04 69.17 1,792,252 -1.19(-1.69%)
May 07, 2014 68.84 70.42 68.40 70.36 1,608,595 +1.81(+2.64%)
May 06, 2014 69.40 69.65 68.49 68.55 1,499,901 -1.19(-1.71%)
May 05, 2014 69.19 69.91 68.46 69.75 1,204,454 +0.18(+0.25%)
May 02, 2014 70.67 71.00 69.52 69.57 1,662,695 -1.11(-1.57%)
May 01, 2014 70.81 71.24 67.54 70.68 2,918,394 +0.29(+0.41%)
Apr 30, 2014 70.65 70.83 69.89 70.39 2,181,068 -0.44(-0.62%)
Apr 29, 2014 70.76 71.39 70.42 70.83 1,167,422 +0.08(+0.11%)
Apr 28, 2014 70.62 70.94 69.58 70.75 1,200,909 +0.36(+0.51%)
Apr 25, 2014 70.82 70.98 70.30 70.39 799,155 -0.51(-0.72%)
Apr 24, 2014 71.89 72.00 70.51 70.90 1,119,111 -0.50(-0.70%)
Apr 23, 2014 70.96 71.64 70.90 71.40 1,281,092 +0.26(+0.37%)
Apr 22, 2014 69.41 71.25 69.10 71.14 1,584,501 +1.71(+2.46%)
Apr 21, 2014 69.25 69.61 68.81 69.43 742,641 +0.13(+0.19%)
Apr 17, 2014 68.73 69.30 69.30 69.30 1,031,100 +0.57(+0.83%)
Apr 16, 2014 68.21 68.83 67.67 68.73 1,191,073 +0.94(+1.39%)
Apr 15, 2014 67.58 67.94 66.44 67.79 1,290,344 +0.54(+0.80%)
Apr 14, 2014 67.22 67.90 66.62 67.25 1,426,489 +0.30(+0.45%)
Apr 11, 2014 67.76 67.97 66.75 66.95 2,073,768 -1.42(-2.08%)
Apr 10, 2014 69.31 70.26 68.02 68.37 2,669,786 -1.16(-1.67%)
Apr 09, 2014 68.09 69.71 68.09 69.53 2,855,235 +0.40(+0.58%)
Apr 08, 2014 67.80 69.34 67.01 69.13 5,284,372 +1.54(+2.28%)
Apr 07, 2014 70.36 70.57 67.51 67.59 5,082,227 -3.01(-4.26%)
Apr 04, 2014 73.02 73.13 70.54 70.60 2,189,781 -1.58(-2.19%)
Apr 03, 2014 72.11 73.16 71.94 72.18 1,843,756 -0.09(-0.12%)
Apr 02, 2014 72.73 73.37 71.75 72.27 3,376,376 -0.39(-0.54%)
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.