Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 78.23 78.26 77.74 78.04 2,804,029 -0.26(-0.33%)
Jun 27, 2014 77.73 78.37 77.67 78.30 2,407,343 +0.17(+0.21%)
Jun 26, 2014 78.42 78.49 77.74 78.13 2,035,447 -0.13(-0.16%)
Jun 25, 2014 77.82 78.49 77.74 78.26 2,692,939 +0.16(+0.20%)
Jun 24, 2014 79.05 79.08 78.02 78.10 3,396,347 -1.05(-1.33%)
Jun 23, 2014 79.42 79.62 78.88 79.15 2,664,953 -0.46(-0.58%)
Jun 20, 2014 79.54 79.70 79.27 79.61 3,694,261 +0.32(+0.40%)
Jun 19, 2014 79.28 79.33 78.84 79.29 2,799,723 +0.21(+0.27%)
Jun 18, 2014 79.10 79.19 78.37 79.08 3,542,259 -0.09(-0.12%)
Jun 17, 2014 78.58 79.32 78.49 79.17 2,209,441 +0.42(+0.53%)
Jun 16, 2014 78.58 78.99 78.42 78.75 2,190,559 +0.03(+0.03%)
Jun 13, 2014 78.67 79.11 78.44 78.73 2,233,365 +0.09(+0.12%)
Jun 12, 2014 79.63 79.67 78.46 78.63 2,949,022 -1.05(-1.32%)
Jun 11, 2014 79.68 79.84 79.34 79.68 2,455,048 -0.36(-0.45%)
Jun 10, 2014 80.22 80.31 79.73 80.04 3,097,284 +0.12(+0.15%)
Jun 06, 2014 79.90 80.23 79.77 79.93 3,306,486 +0.21(+0.26%)
Jun 05, 2014 78.92 80.04 78.75 79.72 3,983,187 +0.92(+1.17%)
Jun 04, 2014 78.26 78.91 78.00 78.79 2,733,107 +0.50(+0.63%)
Jun 03, 2014 78.25 78.42 77.77 78.30 3,308,418 -0.13(-0.16%)
Jun 02, 2014 78.33 78.56 77.85 78.42 1,973,217 +0.22(+0.28%)
May 30, 2014 77.74 78.26 77.66 78.21 2,872,919 +0.27(+0.34%)
May 29, 2014 77.71 77.96 77.57 77.94 1,874,381 +0.27(+0.35%)
May 28, 2014 77.48 77.99 77.46 77.67 2,439,479 +0.13(+0.16%)
May 27, 2014 77.62 77.66 77.35 77.54 2,144,567 +0.33(+0.42%)
May 23, 2014 76.62 77.22 77.22 77.22 2,219,821 +0.28(+0.36%)
May 22, 2014 76.70 76.98 76.40 76.94 1,881,866 +0.32(+0.41%)
May 21, 2014 76.23 76.75 76.16 76.62 3,228,131 +0.76(+1.00%)
May 20, 2014 76.60 76.80 75.62 75.86 3,290,385 -0.91(-1.18%)
May 19, 2014 76.04 76.81 75.98 76.77 3,406,846 +0.58(+0.76%)
May 16, 2014 76.07 76.29 75.77 76.19 4,241,238 +0.03(+0.04%)
May 15, 2014 77.24 77.38 76.03 76.16 5,964,301 -1.32(-1.70%)
May 14, 2014 78.75 78.99 77.38 77.48 3,156,169 -1.24(-1.57%)
May 13, 2014 78.95 79.18 78.58 78.72 3,012,761 -0.14(-0.18%)
May 12, 2014 77.86 78.89 77.86 78.86 2,851,592 +1.33(+1.71%)
May 09, 2014 77.50 77.69 77.11 77.53 2,192,843 -0.13(-0.17%)
May 08, 2014 77.43 78.23 77.34 77.66 2,656,337 +0.03(+0.04%)
May 07, 2014 76.80 77.67 76.47 77.63 3,020,757 +1.12(+1.46%)
May 06, 2014 77.19 77.31 76.50 76.51 2,986,388 -0.86(-1.11%)
May 05, 2014 77.00 77.61 76.71 77.37 3,709,788 +0.20(+0.26%)
May 02, 2014 77.05 77.56 76.92 77.17 3,387,076 +0.11(+0.14%)
May 01, 2014 77.56 77.84 76.85 77.06 2,995,336 -0.55(-0.71%)
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%)
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.