Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 77.08 77.90 76.78 77.61 4,099,392 +0.36(+0.46%)
Apr 29, 2014 77.41 77.62 76.85 77.26 3,115,547 +0.01(+0.01%)
Apr 28, 2014 77.58 78.00 76.36 77.25 3,359,529 -0.16(-0.21%)
Apr 25, 2014 78.23 78.36 77.25 77.41 3,555,373 -0.82(-1.05%)
Apr 24, 2014 78.98 79.01 78.04 78.22 3,390,293 -0.33(-0.43%)
Apr 23, 2014 77.55 78.67 77.55 78.56 4,134,161 +0.58(+0.74%)
Apr 22, 2014 77.90 78.52 77.69 77.98 3,404,800 +0.13(+0.17%)
Apr 21, 2014 78.09 78.09 77.26 77.85 3,169,135 +0.07(+0.09%)
Apr 17, 2014 78.21 77.78 77.78 77.78 4,705,787 -0.17(-0.21%)
Apr 16, 2014 77.29 77.97 76.93 77.95 4,144,744 +1.33(+1.73%)
Apr 15, 2014 76.09 76.67 75.16 76.62 4,275,744 +0.66(+0.87%)
Apr 14, 2014 76.18 76.29 75.21 75.96 2,322,023 +0.43(+0.58%)
Apr 11, 2014 75.55 76.31 75.40 75.53 3,292,311 -0.79(-1.03%)
Apr 10, 2014 77.86 78.03 76.31 76.31 3,037,814 -1.56(-2.01%)
Apr 09, 2014 77.00 77.92 76.75 77.87 3,284,773 +1.04(+1.35%)
Apr 08, 2014 78.07 78.07 76.17 76.84 2,483,902 +0.06(+0.08%)
Apr 07, 2014 77.93 78.08 76.50 76.78 3,383,680 -1.19(-1.53%)
Apr 04, 2014 78.99 79.50 77.94 77.97 3,982,112 -0.79(-1.01%)
Apr 03, 2014 78.62 78.82 78.17 78.77 2,778,570 +0.33(+0.43%)
Apr 02, 2014 78.06 78.69 77.81 78.43 3,450,034 +0.52(+0.66%)
Apr 01, 2014 77.82 78.00 77.37 77.92 2,681,542 +0.42(+0.54%)
Mar 31, 2014 76.58 77.63 76.38 77.50 3,981,864 +1.56(+2.06%)
Mar 28, 2014 75.61 76.48 75.59 75.94 2,961,599 +0.49(+0.65%)
Mar 27, 2014 75.99 76.19 75.24 75.44 3,971,264 -0.45(-0.59%)
Mar 26, 2014 77.58 77.76 75.88 75.89 3,847,649 -1.34(-1.73%)
Mar 25, 2014 77.36 77.63 76.68 77.23 2,833,477 +0.39(+0.51%)
Mar 24, 2014 78.04 78.25 76.45 76.84 4,422,639 -0.85(-1.10%)
Mar 21, 2014 78.58 79.19 77.66 77.69 5,744,676 +0.03(+0.04%)
Mar 20, 2014 77.61 78.02 77.27 77.66 2,859,610 +0.05(+0.06%)
Mar 19, 2014 78.36 78.55 77.04 77.61 2,847,469 -0.72(-0.92%)
Mar 18, 2014 78.30 78.42 78.00 78.32 2,767,520 +0.29(+0.37%)
Mar 17, 2014 77.29 78.38 77.26 78.03 3,726,443 +1.16(+1.51%)
Mar 14, 2014 77.37 77.76 76.76 76.87 3,931,544 -0.70(-0.90%)
Mar 13, 2014 78.82 78.94 77.39 77.57 4,228,709 -0.84(-1.07%)
Mar 12, 2014 77.92 78.42 77.37 78.41 3,171,092 -0.22(-0.28%)
Mar 11, 2014 79.48 79.59 78.47 78.63 2,928,943 -0.95(-1.20%)
Mar 10, 2014 79.41 79.72 79.11 79.58 3,024,221 -0.16(-0.20%)
Mar 07, 2014 79.77 80.12 79.55 79.74 5,757,762 +0.58(+0.73%)
Mar 06, 2014 79.41 79.79 79.12 79.16 4,479,578 +0.08(+0.10%)
Mar 05, 2014 79.69 80.08 79.00 79.08 5,026,975 +0.05(+0.06%)
Mar 04, 2014 79.08 79.85 78.97 79.03 4,671,974 +0.84(+1.08%)
Mar 03, 2014 77.46 78.59 77.34 78.19 3,228,367 -0.71(-0.90%)
Feb 28, 2014 78.78 79.54 78.39 78.90 3,844,202 +0.06(+0.07%)
Feb 27, 2014 78.22 78.95 78.07 78.84 2,470,331 +0.43(+0.54%)
Feb 26, 2014 78.16 78.98 78.12 78.42 3,136,791 -0.01(-0.01%)
Feb 25, 2014 78.22 78.78 77.89 78.42 3,886,080 +0.47(+0.60%)
Feb 24, 2014 78.43 79.16 77.95 77.96 3,559,252 -0.14(-0.18%)
Feb 21, 2014 78.02 78.52 77.92 78.10 3,871,122 +0.31(+0.40%)
Feb 20, 2014 77.52 78.18 77.09 77.79 2,761,108 +0.51(+0.66%)
Feb 19, 2014 78.14 79.05 77.18 77.28 5,130,225 -1.16(-1.48%)
Feb 18, 2014 78.50 78.75 78.05 78.45 2,815,024 -0.22(-0.27%)
Feb 14, 2014 78.56 78.66 78.66 78.66 3,076,068 +0.07(+0.08%)
Feb 13, 2014 77.72 78.66 77.54 78.60 2,813,188 +0.20(+0.25%)
Feb 12, 2014 78.62 78.88 78.08 78.40 2,980,132 +0.11(+0.14%)
Feb 11, 2014 77.41 78.61 77.28 78.29 3,582,085 +1.09(+1.41%)
Feb 10, 2014 77.41 77.99 76.91 77.20 3,946,546 -0.26(-0.33%)
Feb 07, 2014 76.24 77.57 76.05 77.46 5,083,018 +1.68(+2.22%)
Feb 06, 2014 74.76 75.82 74.64 75.78 2,628,086 +1.29(+1.73%)
Feb 05, 2014 74.17 74.79 73.59 74.49 5,139,307 -0.14(-0.19%)
Feb 04, 2014 73.97 74.82 73.39 74.63 4,732,790 +0.84(+1.14%)
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.