Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 77.24 77.52 76.68 76.94 1,252,620 -0.50(-0.65%)
Jun 27, 2014 76.50 77.59 76.31 77.44 1,811,403 +0.84(+1.10%)
Jun 26, 2014 76.66 76.77 75.98 76.59 965,251 -0.04(-0.05%)
Jun 25, 2014 75.48 76.93 75.25 76.64 1,639,875 +1.43(+1.91%)
Jun 24, 2014 75.89 76.52 75.10 75.20 1,839,503 -0.80(-1.06%)
Jun 23, 2014 75.64 76.08 74.83 76.01 1,073,811 +0.11(+0.14%)
Jun 20, 2014 76.06 76.54 75.05 75.90 3,143,441 +0.15(+0.20%)
Jun 19, 2014 76.84 77.34 75.33 75.75 2,126,742 -1.42(-1.84%)
Jun 18, 2014 76.31 77.29 75.97 77.17 1,207,896 +0.56(+0.73%)
Jun 17, 2014 75.67 76.85 75.43 76.61 1,376,936 +0.71(+0.94%)
Jun 16, 2014 76.25 76.64 75.80 75.90 1,611,187 -0.55(-0.72%)
Jun 13, 2014 76.09 77.52 75.88 76.45 2,811,913 +1.98(+2.65%)
Jun 12, 2014 74.95 75.44 74.12 74.47 1,493,204 -0.80(-1.06%)
Jun 11, 2014 75.17 75.53 74.77 75.27 1,053,310 -0.07(-0.09%)
Jun 10, 2014 75.58 76.05 74.65 75.33 2,231,610 -1.15(-1.50%)
Jun 06, 2014 76.26 76.60 75.57 76.48 1,999,291 +0.17(+0.23%)
Jun 05, 2014 74.53 76.44 73.79 76.31 5,216,332 +2.32(+3.14%)
Jun 04, 2014 72.84 74.25 72.65 73.98 2,105,637 +1.05(+1.43%)
Jun 03, 2014 72.41 73.09 72.15 72.94 1,211,127 +0.19(+0.26%)
Jun 02, 2014 72.85 73.22 72.45 72.75 1,636,877 -0.16(-0.22%)
May 30, 2014 72.43 72.99 71.78 72.90 3,248,336 +0.60(+0.83%)
May 29, 2014 72.04 72.80 71.95 72.31 1,302,580 -0.06(-0.08%)
May 28, 2014 72.53 73.03 72.21 72.36 1,724,189 -0.18(-0.25%)
May 27, 2014 70.59 72.59 70.44 72.55 2,165,728 +2.15(+3.05%)
May 23, 2014 69.69 70.40 70.40 70.40 1,288,170 +1.14(+1.65%)
May 22, 2014 69.42 69.69 69.01 69.26 1,578,246 -0.17(-0.25%)
May 21, 2014 69.72 70.82 69.27 69.43 1,915,769 -0.15(-0.21%)
May 20, 2014 70.94 70.99 69.11 69.58 2,367,309 -1.22(-1.72%)
May 19, 2014 71.17 71.23 70.17 70.80 2,664,971 -0.50(-0.70%)
May 16, 2014 70.60 71.49 70.07 71.29 2,064,020 +0.51(+0.72%)
May 15, 2014 70.59 71.32 70.07 70.79 2,485,891 -0.02(-0.04%)
May 14, 2014 69.48 71.67 69.31 70.81 3,495,546 +2.27(+3.31%)
May 13, 2014 68.48 68.87 67.92 68.55 2,145,762 +0.12(+0.17%)
May 12, 2014 68.61 68.88 67.94 68.43 2,658,853 +0.42(+0.62%)
May 09, 2014 69.21 69.37 67.04 68.01 3,628,126 -1.36(-1.96%)
May 08, 2014 69.63 70.55 68.85 69.37 2,812,062 +0.20(+0.29%)
May 07, 2014 69.70 70.49 68.37 69.17 3,012,619 -0.88(-1.26%)
May 06, 2014 69.37 70.53 69.15 70.05 2,396,337 +0.42(+0.61%)
May 05, 2014 69.01 70.08 68.79 69.63 2,373,967 +0.18(+0.26%)
May 02, 2014 68.45 69.76 67.66 69.44 3,497,920 +1.16(+1.70%)
May 01, 2014 70.98 71.29 67.40 68.28 6,098,218 -4.81(-6.58%)
Apr 30, 2014 71.77 74.59 71.32 73.09 2,727,708 +0.52(+0.72%)
Apr 29, 2014 73.28 73.43 72.21 72.57 2,667,753 -0.07(-0.09%)
Apr 28, 2014 73.29 73.96 71.41 72.64 2,373,898 -0.20(-0.27%)
Apr 25, 2014 74.02 74.23 72.69 72.84 1,810,102 -1.68(-2.26%)
Apr 24, 2014 75.64 75.85 73.91 74.52 2,067,840 -0.53(-0.71%)
Apr 23, 2014 76.12 76.34 74.71 75.05 1,802,935 -1.37(-1.79%)
Apr 22, 2014 76.41 76.97 76.11 76.42 1,633,500 -0.14(-0.18%)
Apr 21, 2014 76.15 76.61 75.26 76.56 1,627,455 +1.00(+1.33%)
Apr 17, 2014 74.56 75.56 75.56 75.56 2,008,052 +0.64(+0.85%)
Apr 16, 2014 74.69 75.23 73.83 74.92 1,650,528 +0.76(+1.02%)
Apr 15, 2014 74.82 75.11 73.04 74.16 2,193,463 -0.81(-1.08%)
Apr 14, 2014 73.68 75.17 73.46 74.98 2,338,914 +1.78(+2.43%)
Apr 11, 2014 72.69 73.82 72.36 73.20 2,712,274 +0.03(+0.05%)
Apr 10, 2014 75.91 76.27 73.17 73.17 2,717,348 -2.56(-3.38%)
Apr 09, 2014 75.48 75.93 73.92 75.72 2,388,778 +0.22(+0.30%)
Apr 08, 2014 74.45 75.74 74.30 75.50 2,495,236 +1.15(+1.54%)
Apr 07, 2014 75.01 76.14 73.75 74.36 2,958,542 -0.75(-0.99%)
Apr 04, 2014 78.27 78.84 74.70 75.10 3,045,986 -2.46(-3.17%)
Apr 03, 2014 77.71 78.47 77.22 77.56 1,941,906 -0.56(-0.72%)
Apr 02, 2014 77.78 78.46 76.76 78.12 2,102,972 +0.50(+0.64%)
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.