Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 91.13 92.79 90.35 92.51 655,791 +2.17(+2.40%)
May 29, 2014 91.75 92.79 88.50 90.34 971,000 +2.68(+3.06%)
May 28, 2014 87.18 88.13 85.62 87.66 503,452 +0.65(+0.75%)
May 27, 2014 86.06 88.78 85.29 87.01 435,403 +1.87(+2.20%)
May 23, 2014 84.95 85.14 85.14 85.14 196,900 +0.27(+0.32%)
May 22, 2014 84.91 85.00 83.90 84.87 98,761 -0.01(-0.01%)
May 21, 2014 84.83 84.92 84.01 84.88 135,228 +0.03(+0.04%)
May 20, 2014 85.44 86.04 84.02 84.85 164,146 -0.58(-0.68%)
May 19, 2014 84.98 86.14 84.77 85.43 144,785 +0.45(+0.53%)
May 16, 2014 84.69 85.57 83.96 84.98 182,956 +0.12(+0.14%)
May 15, 2014 85.10 85.26 83.54 84.86 243,719 -0.41(-0.48%)
May 14, 2014 85.03 85.71 84.49 85.27 236,847 +0.42(+0.49%)
May 13, 2014 84.05 85.80 83.58 84.85 364,518 +0.70(+0.83%)
May 12, 2014 82.47 84.56 81.88 84.15 258,940 +2.27(+2.77%)
May 09, 2014 80.89 81.94 80.21 81.88 322,954 +1.11(+1.37%)
May 08, 2014 81.39 82.34 80.00 80.77 273,795 -3.00(-3.58%)
May 07, 2014 83.26 84.68 82.59 83.77 213,743 +0.78(+0.94%)
May 06, 2014 82.27 84.07 81.70 82.99 350,103 +0.36(+0.44%)
May 05, 2014 83.39 83.39 81.90 82.63 278,931 -1.05(-1.25%)
May 02, 2014 82.36 84.67 82.36 83.68 230,944 +0.96(+1.16%)
May 01, 2014 82.38 82.93 80.19 82.72 277,182 +0.45(+0.55%)
Apr 30, 2014 81.15 82.31 80.41 82.27 270,559 +1.04(+1.28%)
Apr 29, 2014 81.98 82.47 81.02 81.23 187,897 -0.57(-0.70%)
Apr 28, 2014 82.14 82.55 80.49 81.80 239,665 +0.18(+0.22%)
Apr 25, 2014 81.77 82.96 81.53 81.62 190,209 -0.53(-0.65%)
Apr 24, 2014 82.75 82.97 81.25 82.15 156,579 -0.23(-0.28%)
Apr 23, 2014 83.18 83.73 82.01 82.38 201,451 -0.79(-0.95%)
Apr 22, 2014 83.07 83.87 82.67 83.17 201,518 +0.27(+0.33%)
Apr 21, 2014 82.41 83.18 82.13 82.90 200,832 +1.03(+1.26%)
Apr 17, 2014 81.86 81.87 81.87 81.87 464,700 +0.13(+0.16%)
Apr 16, 2014 79.21 81.76 78.11 81.74 309,247 +2.74(+3.47%)
Apr 15, 2014 77.85 79.00 76.98 79.00 317,062 +1.60(+2.07%)
Apr 14, 2014 77.43 77.56 76.02 77.40 251,406 +0.60(+0.78%)
Apr 11, 2014 76.60 77.65 76.01 76.80 235,733 -0.35(-0.45%)
Apr 10, 2014 77.23 78.70 76.90 77.15 237,210 -0.08(-0.10%)
Apr 09, 2014 78.57 79.14 77.14 77.23 215,439 -1.37(-1.74%)
Apr 08, 2014 76.71 78.99 76.66 78.60 237,996 +2.01(+2.62%)
Apr 07, 2014 77.40 77.81 76.33 76.59 250,258 -0.81(-1.05%)
Apr 04, 2014 78.20 78.78 76.32 77.40 222,301 -0.46(-0.59%)
Apr 03, 2014 77.91 78.29 77.07 77.86 151,434 -0.19(-0.24%)
Apr 02, 2014 78.77 79.53 77.86 78.05 379,010 -0.78(-0.99%)
Apr 01, 2014 78.81 79.67 78.01 78.83 231,468 +0.34(+0.43%)
Mar 31, 2014 77.23 79.59 77.00 78.49 425,264 +1.83(+2.39%)
Mar 28, 2014 76.07 77.01 75.95 76.66 171,546 +0.53(+0.70%)
Mar 27, 2014 76.76 77.19 75.87 76.13 131,368 -0.63(-0.82%)
Mar 26, 2014 77.22 77.95 76.03 76.76 244,544 -0.39(-0.51%)
Mar 25, 2014 77.07 77.61 76.47 77.15 171,401 +0.35(+0.46%)
Mar 24, 2014 77.73 78.03 75.79 76.80 295,204 -0.61(-0.79%)
Mar 21, 2014 77.79 78.21 77.22 77.41 360,197 -0.11(-0.14%)
Mar 20, 2014 76.90 77.58 76.83 77.52 153,684 +0.28(+0.36%)
Mar 19, 2014 78.96 79.52 76.80 77.24 260,605 -1.72(-2.18%)
Mar 18, 2014 77.88 79.28 77.67 78.96 352,551 +1.23(+1.58%)
Mar 17, 2014 77.42 78.65 77.42 77.73 262,214 +0.64(+0.83%)
Mar 14, 2014 76.49 77.48 76.26 77.09 234,179 +0.44(+0.57%)
Mar 13, 2014 77.05 77.79 76.16 76.65 271,651 -0.05(-0.07%)
Mar 12, 2014 73.29 76.89 73.21 76.70 528,514 +3.05(+4.14%)
Mar 11, 2014 75.50 75.91 73.38 73.65 270,577 -1.95(-2.58%)
Mar 10, 2014 75.79 76.03 75.04 75.60 167,758 -0.20(-0.26%)
Mar 07, 2014 75.87 76.19 75.04 75.80 310,322 +0.36(+0.48%)
Mar 06, 2014 76.40 76.52 75.06 75.44 303,193 -0.79(-1.04%)
Mar 05, 2014 76.73 77.04 75.79 76.23 235,797 -0.32(-0.42%)
Mar 04, 2014 76.00 77.37 75.30 76.55 346,635 +1.44(+1.92%)
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.