Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 76.34 76.83 75.96 76.55 2,203,524 +0.20(+0.26%)
Apr 29, 2014 76.14 76.98 76.13 76.35 1,715,284 +0.60(+0.79%)
Apr 28, 2014 76.91 77.28 75.13 75.76 2,128,069 -0.63(-0.82%)
Apr 25, 2014 73.86 77.59 73.44 76.38 3,123,957 +2.48(+3.36%)
Apr 24, 2014 74.16 74.23 73.25 73.90 1,631,287 +0.12(+0.16%)
Apr 23, 2014 73.80 74.17 73.66 73.79 1,044,503 -0.16(-0.22%)
Apr 22, 2014 73.73 74.22 73.37 73.95 748,686 +0.19(+0.26%)
Apr 21, 2014 73.90 74.15 73.48 73.76 777,706 -0.10(-0.13%)
Apr 17, 2014 74.16 73.86 73.86 73.86 1,163,735 -0.20(-0.27%)
Apr 16, 2014 73.71 74.16 73.35 74.06 1,199,207 +1.00(+1.37%)
Apr 15, 2014 72.36 73.08 71.68 73.06 1,290,043 +0.73(+1.01%)
Apr 14, 2014 71.91 73.04 71.66 72.33 1,159,864 +0.91(+1.27%)
Apr 11, 2014 70.84 72.04 70.68 71.42 2,351,743 -0.40(-0.56%)
Apr 10, 2014 74.25 74.42 71.60 71.83 2,074,372 -2.45(-3.29%)
Apr 09, 2014 73.35 74.36 72.81 74.27 1,343,124 +1.26(+1.72%)
Apr 08, 2014 72.90 73.59 72.62 73.01 1,336,432 +0.07(+0.10%)
Apr 07, 2014 74.15 74.27 72.82 72.94 1,518,935 -1.35(-1.82%)
Apr 04, 2014 76.22 76.36 74.23 74.29 1,207,007 -1.44(-1.90%)
Apr 03, 2014 76.23 76.34 75.47 75.73 832,646 -0.24(-0.32%)
Apr 02, 2014 76.22 76.47 75.85 75.97 841,116 -0.28(-0.37%)
Apr 01, 2014 76.05 76.38 75.69 76.25 998,779 +0.47(+0.62%)
Mar 31, 2014 74.86 75.84 74.86 75.78 1,662,249 +1.49(+2.01%)
Mar 28, 2014 74.28 75.21 73.98 74.29 1,045,006 +0.15(+0.21%)
Mar 27, 2014 74.33 74.69 73.84 74.14 1,099,024 -0.49(-0.66%)
Mar 26, 2014 75.69 75.89 74.62 74.63 1,043,671 -0.81(-1.07%)
Mar 25, 2014 76.20 76.40 75.09 75.44 1,237,449 -0.31(-0.40%)
Mar 24, 2014 77.36 77.63 75.75 75.75 1,452,298 -1.46(-1.89%)
Mar 21, 2014 77.54 77.55 76.65 77.20 2,194,999 +0.40(+0.52%)
Mar 20, 2014 75.56 76.83 75.07 76.81 1,120,609 +1.07(+1.41%)
Mar 19, 2014 76.88 76.90 75.67 75.74 1,425,862 -1.18(-1.53%)
Mar 18, 2014 76.17 76.94 75.82 76.92 1,106,713 +0.87(+1.15%)
Mar 17, 2014 74.87 76.12 74.69 76.04 1,325,004 +1.03(+1.38%)
Mar 14, 2014 74.72 75.68 74.70 75.01 1,703,009 +0.20(+0.26%)
Mar 13, 2014 76.90 77.13 74.79 74.81 3,480,235 -2.09(-2.71%)
Mar 12, 2014 77.05 77.63 76.71 76.90 1,765,440 -0.69(-0.89%)
Mar 11, 2014 78.21 78.58 77.38 77.59 1,783,239 -0.34(-0.44%)
Mar 10, 2014 77.98 78.40 77.46 77.93 1,145,996 -0.25(-0.32%)
Mar 07, 2014 78.22 78.63 77.81 78.18 1,075,396 +0.35(+0.45%)
Mar 06, 2014 77.45 77.99 77.12 77.83 1,638,523 +0.61(+0.79%)
Mar 05, 2014 77.44 77.48 76.82 77.22 1,556,404 +0.16(+0.21%)
Mar 04, 2014 76.96 77.43 76.74 77.06 1,600,635 +0.96(+1.26%)
Mar 03, 2014 76.30 76.49 75.60 76.10 1,204,225 -0.87(-1.13%)
Feb 28, 2014 77.10 77.28 76.31 76.97 3,409,947 -0.14(-0.19%)
Feb 27, 2014 76.97 77.81 76.75 77.11 2,634,731 +0.39(+0.50%)
Feb 26, 2014 77.52 77.63 76.63 76.73 1,988,714 -0.75(-0.96%)
Feb 25, 2014 77.70 78.03 77.28 77.47 1,721,637 -0.47(-0.60%)
Feb 24, 2014 77.65 78.47 77.53 77.94 1,997,823 +0.41(+0.53%)
Feb 21, 2014 76.93 77.73 76.82 77.53 2,250,479 +0.73(+0.95%)
Feb 20, 2014 75.99 77.15 75.76 76.80 1,805,863 +0.57(+0.74%)
Feb 19, 2014 76.46 77.05 75.89 76.23 1,853,373 -0.34(-0.45%)
Feb 18, 2014 75.75 77.19 74.86 76.57 2,042,622 -0.06(-0.08%)
Feb 14, 2014 75.55 76.64 76.64 76.64 1,761,617 +0.82(+1.08%)
Feb 13, 2014 74.34 75.90 74.32 75.82 1,804,019 +0.80(+1.07%)
Feb 12, 2014 74.69 75.64 74.62 75.02 1,597,875 +0.22(+0.30%)
Feb 11, 2014 73.06 75.20 72.77 74.79 2,972,502 +1.38(+1.87%)
Feb 10, 2014 72.75 73.48 72.42 73.42 1,775,572 +0.57(+0.78%)
Feb 07, 2014 70.31 73.02 70.05 72.85 2,867,268 +3.32(+4.77%)
Feb 06, 2014 69.78 70.12 68.78 69.53 2,157,564 -0.13(-0.18%)
Feb 05, 2014 69.43 70.01 69.22 69.66 1,991,868 +0.06(+0.09%)
Feb 04, 2014 69.52 69.87 69.00 69.60 2,086,067 +0.47(+0.68%)
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.