Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 74.33 74.54 73.81 73.92 1,650,736 -0.73(-0.97%)
Jun 27, 2014 73.97 74.69 73.97 74.64 1,915,351 +0.33(+0.44%)
Jun 26, 2014 74.58 74.58 73.62 74.31 1,390,765 -0.15(-0.20%)
Jun 25, 2014 73.47 74.51 73.46 74.46 1,253,544 +0.52(+0.71%)
Jun 24, 2014 73.15 74.28 72.87 73.94 1,927,657 +0.81(+1.10%)
Jun 23, 2014 72.79 73.15 72.67 73.13 1,088,770 +0.16(+0.21%)
Jun 20, 2014 73.17 73.17 72.34 72.97 2,035,954 +0.19(+0.26%)
Jun 19, 2014 75.26 75.26 72.37 72.78 1,179,256 -0.04(-0.05%)
Jun 18, 2014 72.17 72.92 72.17 72.82 1,480,530 +0.45(+0.62%)
Jun 17, 2014 72.21 72.63 72.15 72.37 1,518,908 -0.06(-0.09%)
Jun 16, 2014 72.10 72.61 72.07 72.43 1,388,727 -0.07(-0.10%)
Jun 13, 2014 72.58 72.77 72.27 72.50 1,096,496 +0.07(+0.10%)
Jun 12, 2014 72.40 72.71 72.24 72.43 1,498,725 -0.24(-0.33%)
Jun 11, 2014 72.17 72.71 71.92 72.67 1,374,289 +0.01(+0.01%)
Jun 10, 2014 72.93 73.38 72.32 72.66 1,397,143 -0.80(-1.09%)
Jun 06, 2014 73.28 73.48 72.86 73.46 1,524,663 +0.62(+0.84%)
Jun 05, 2014 72.70 73.12 72.34 72.84 1,768,599 +0.05(+0.08%)
Jun 04, 2014 72.60 72.95 72.55 72.79 1,032,135 -0.08(-0.11%)
Jun 03, 2014 72.67 72.96 72.57 72.87 1,375,297 -0.04(-0.05%)
Jun 02, 2014 72.87 73.16 72.52 72.91 733,920 +0.13(+0.18%)
May 30, 2014 72.90 72.93 72.41 72.78 1,701,837 +0.17(+0.23%)
May 29, 2014 72.59 73.18 72.42 72.61 1,616,160 +0.03(+0.04%)
May 28, 2014 73.73 73.73 72.57 72.59 1,627,214 -0.97(-1.32%)
May 27, 2014 73.23 73.83 72.90 73.56 1,456,384 +0.50(+0.69%)
May 23, 2014 72.12 73.05 73.05 73.05 1,936,860 +1.34(+1.87%)
May 22, 2014 70.93 72.35 70.82 71.71 1,392,929 +0.61(+0.85%)
May 21, 2014 67.92 71.96 67.46 71.11 4,287,334 +0.58(+0.82%)
May 20, 2014 70.50 70.92 69.90 70.53 3,104,868 -0.21(-0.30%)
May 19, 2014 69.16 70.82 69.13 70.74 2,477,785 +1.43(+2.07%)
May 16, 2014 68.35 69.38 67.77 69.31 2,249,413 +1.31(+1.93%)
May 15, 2014 68.79 69.26 67.68 68.00 1,764,038 -0.84(-1.21%)
May 14, 2014 69.24 69.43 68.72 68.83 1,074,702 -0.64(-0.92%)
May 13, 2014 69.94 70.02 69.24 69.47 1,031,066 -0.39(-0.55%)
May 12, 2014 69.01 70.22 68.96 69.86 1,340,587 +1.09(+1.59%)
May 09, 2014 68.39 69.10 67.95 68.77 959,865 +0.28(+0.40%)
May 08, 2014 68.22 69.28 67.75 68.49 1,376,637 +0.28(+0.40%)
May 07, 2014 68.38 68.84 67.61 68.22 1,235,547 -0.32(-0.47%)
May 06, 2014 69.31 69.49 68.51 68.54 944,895 -0.83(-1.19%)
May 05, 2014 68.69 69.42 68.30 69.36 1,043,601 +0.26(+0.37%)
May 02, 2014 69.91 69.99 69.08 69.11 982,898 -0.59(-0.84%)
May 01, 2014 69.47 70.47 69.23 69.69 1,476,420 +0.17(+0.24%)
Apr 30, 2014 68.78 69.61 68.77 69.53 1,686,816 +0.32(+0.46%)
Apr 29, 2014 68.98 69.59 68.70 69.21 1,986,412 +0.65(+0.95%)
Apr 28, 2014 69.62 69.77 67.95 68.56 2,329,478 -0.60(-0.86%)
Apr 25, 2014 68.54 70.81 68.44 69.15 4,070,901 +1.08(+1.59%)
Apr 24, 2014 68.91 70.92 67.93 68.07 1,619,237 -0.21(-0.31%)
Apr 23, 2014 68.32 68.65 67.98 68.28 1,247,948 -0.41(-0.60%)
Apr 22, 2014 68.47 69.55 68.33 68.69 2,347,558 +0.77(+1.14%)
Apr 21, 2014 68.07 68.37 67.65 67.92 1,964,083 -0.03(-0.04%)
Apr 17, 2014 67.99 67.95 67.95 67.95 1,594,222 -0.22(-0.32%)
Apr 16, 2014 68.01 68.37 67.46 68.17 1,188,749 +0.49(+0.72%)
Apr 15, 2014 67.32 67.98 66.83 67.68 2,178,563 +0.33(+0.49%)
Apr 14, 2014 67.36 67.79 66.83 67.35 2,106,755 +0.79(+1.19%)
Apr 11, 2014 67.29 67.67 66.49 66.56 2,495,330 -0.98(-1.45%)
Apr 10, 2014 68.88 68.99 67.41 67.55 1,947,583 -1.40(-2.02%)
Apr 09, 2014 68.43 68.96 68.03 68.94 1,454,630 +0.52(+0.76%)
Apr 08, 2014 68.65 69.53 68.30 68.42 2,586,290 -0.06(-0.08%)
Apr 07, 2014 70.46 70.67 68.03 68.48 2,854,784 -2.20(-3.11%)
Apr 04, 2014 72.41 72.66 70.62 70.67 2,424,055 -1.27(-1.77%)
Apr 03, 2014 72.33 72.72 71.49 71.94 2,186,987 -0.36(-0.49%)
Apr 02, 2014 72.04 72.53 71.70 72.30 1,684,041 +0.07(+0.10%)
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.