Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 72.10 72.59 72.03 72.54 3,097,371 +0.25(+0.34%)
May 29, 2014 72.08 72.31 71.95 72.29 2,020,820 +0.25(+0.35%)
May 28, 2014 71.86 72.34 71.85 72.04 2,630,068 +0.12(+0.16%)
May 27, 2014 71.99 72.03 71.74 71.92 2,312,115 +0.30(+0.42%)
May 23, 2014 71.07 71.62 71.62 71.62 2,393,249 +0.26(+0.36%)
May 22, 2014 71.14 71.40 70.86 71.36 2,028,891 +0.29(+0.41%)
May 21, 2014 70.71 71.18 70.64 71.07 3,480,335 +0.70(+1.00%)
May 20, 2014 71.05 71.23 70.14 70.37 3,547,453 -0.84(-1.18%)
May 19, 2014 70.53 71.25 70.47 71.21 3,673,013 +0.53(+0.76%)
May 16, 2014 70.56 70.77 70.28 70.67 4,572,594 +0.03(+0.04%)
May 15, 2014 71.64 71.77 70.52 70.64 6,430,274 -1.22(-1.70%)
May 14, 2014 73.04 73.26 71.77 71.87 3,402,751 -1.15(-1.57%)
May 13, 2014 73.23 73.44 72.88 73.01 3,248,140 -0.13(-0.18%)
May 12, 2014 72.22 73.18 72.22 73.14 3,074,378 +1.23(+1.71%)
May 09, 2014 71.88 72.06 71.53 71.91 2,364,163 -0.12(-0.17%)
May 08, 2014 71.82 72.56 71.73 72.04 2,863,868 +0.03(+0.04%)
May 07, 2014 71.24 72.04 70.93 72.01 3,256,760 +1.04(+1.46%)
May 06, 2014 71.59 71.70 70.96 70.97 3,219,706 -0.80(-1.11%)
May 05, 2014 71.42 71.98 71.15 71.77 3,999,623 +0.19(+0.26%)
May 02, 2014 71.47 71.94 71.35 71.58 3,651,698 +0.10(+0.14%)
May 01, 2014 71.94 72.20 71.28 71.48 3,229,353 -0.51(-0.71%)
Apr 30, 2014 71.49 72.25 71.22 71.99 4,419,665 +0.33(+0.46%)
Apr 29, 2014 71.80 72.00 71.28 71.66 3,358,955 +0.01(+0.01%)
Apr 28, 2014 71.96 72.35 70.83 71.65 3,622,000 -0.15(-0.21%)
Apr 25, 2014 72.56 72.68 71.65 71.80 3,833,144 -0.76(-1.05%)
Apr 24, 2014 73.26 73.28 72.39 72.56 3,655,167 -0.31(-0.43%)
Apr 23, 2014 71.93 72.97 71.93 72.87 4,457,151 +0.53(+0.74%)
Apr 22, 2014 72.25 72.83 72.06 72.33 3,670,807 +0.12(+0.17%)
Apr 21, 2014 72.43 72.43 71.66 72.21 3,416,730 +0.06(+0.09%)
Apr 17, 2014 72.54 72.14 72.14 72.14 5,073,436 -0.15(-0.21%)
Apr 16, 2014 71.69 72.32 71.35 72.30 4,468,561 +1.23(+1.73%)
Apr 15, 2014 70.58 71.11 69.71 71.07 4,609,795 +0.61(+0.87%)
Apr 14, 2014 70.66 70.76 69.76 70.46 2,503,436 +0.40(+0.58%)
Apr 11, 2014 70.08 70.78 69.94 70.05 3,549,530 -0.73(-1.03%)
Apr 10, 2014 72.22 72.38 70.78 70.78 3,275,149 -1.45(-2.01%)
Apr 09, 2014 71.42 72.28 71.19 72.23 3,541,403 +0.96(+1.35%)
Apr 08, 2014 72.41 72.41 70.65 71.27 2,677,962 +0.05(+0.08%)
Apr 07, 2014 72.28 72.42 70.96 71.22 3,648,037 -1.11(-1.53%)
Apr 04, 2014 73.27 73.74 72.29 72.32 4,293,223 -0.74(-1.01%)
Apr 03, 2014 72.92 73.11 72.51 73.06 2,995,651 +0.31(+0.43%)
Apr 02, 2014 72.40 72.99 72.18 72.75 3,719,575 +0.48(+0.66%)
Apr 01, 2014 72.18 72.35 71.77 72.27 2,891,043 +0.39(+0.54%)
Mar 31, 2014 71.03 72.01 70.84 71.88 4,292,955 +1.45(+2.06%)
Mar 28, 2014 70.13 70.94 70.11 70.43 3,192,980 +0.46(+0.65%)
Mar 27, 2014 70.49 70.66 69.78 69.98 4,281,527 -0.42(-0.59%)
Mar 26, 2014 71.96 72.12 70.39 70.39 4,148,255 -1.24(-1.73%)
Mar 25, 2014 71.75 72.01 71.12 71.63 3,054,848 +0.36(+0.51%)
Mar 24, 2014 72.39 72.58 70.91 71.27 4,768,167 -0.79(-1.10%)
Mar 21, 2014 72.88 73.45 72.04 72.06 6,193,491 +0.03(+0.04%)
Mar 20, 2014 71.98 72.37 71.67 72.03 3,083,023 +0.05(+0.06%)
Mar 19, 2014 72.68 72.86 71.46 71.98 3,069,934 -0.67(-0.92%)
Mar 18, 2014 72.63 72.73 72.35 72.65 2,983,738 +0.27(+0.37%)
Mar 17, 2014 71.69 72.70 71.66 72.38 4,017,579 +1.08(+1.51%)
Mar 14, 2014 71.77 72.13 71.20 71.30 4,238,705 -0.65(-0.90%)
Mar 13, 2014 73.11 73.22 71.78 71.95 4,559,085 -0.77(-1.07%)
Mar 12, 2014 72.28 72.73 71.77 72.73 3,418,840 -0.20(-0.28%)
Mar 11, 2014 73.72 73.83 72.78 72.93 3,157,773 -0.88(-1.20%)
Mar 10, 2014 73.65 73.94 73.38 73.81 3,260,495 -0.15(-0.20%)
Mar 07, 2014 73.99 74.32 73.79 73.96 6,207,599 +0.53(+0.73%)
Mar 06, 2014 73.66 74.00 73.38 73.42 4,829,554 +0.07(+0.10%)
Mar 05, 2014 73.91 74.28 73.28 73.35 5,419,718 +0.05(+0.06%)
Mar 04, 2014 73.35 74.07 73.25 73.31 5,036,982 +0.78(+1.08%)
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.