Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	175.11	177.30	175.11	177.10	418	+4.03(+2.33%)
Apr 29, 2014	172.66	174.17	171.96	173.07	1,808	+1.32(+0.77%)
Apr 28, 2014	170.86	171.75	169.80	171.75	469	+2.05(+1.21%)
Apr 25, 2014	169.91	170.94	169.40	169.70	1,041	-4.20(-2.42%)
Apr 24, 2014	173.21	173.95	172.56	173.90	770	+1.50(+0.87%)
Apr 23, 2014	171.75	173.44	171.35	172.40	2,175	-1.24(-0.71%)
Apr 22, 2014	171.01	173.65	171.01	173.64	706	+5.89(+3.51%)
Apr 21, 2014	168.25	168.25	167.45	167.75	395	-0.80(-0.47%)
Apr 17, 2014		168.55	168.55	168.55	0	-1.10(-0.65%)
Apr 16, 2014	169.45	169.65	165.65	169.65	680	+2.85(+1.71%)
Apr 15, 2014	165.91	166.80	164.41	166.80	678	+0.15(+0.09%)
Apr 14, 2014	167.47	167.47	166.65	166.65	1,241	-2.95(-1.74%)
Apr 11, 2014	169.32	169.99	169.14	169.60	0	-2.90(-1.68%)
Apr 10, 2014	174.99	175.69	172.15	172.50	471	-1.75(-1.00%)
Apr 09, 2014	174.26	175.43	173.35	174.25	8,611	+5.45(+3.23%)
Apr 08, 2014	167.95	170.40	167.95	168.80	891	-0.90(-0.53%)
Apr 07, 2014	170.15	170.30	168.00	169.70	444	-1.80(-1.05%)
Apr 04, 2014	171.50	173.15	171.50	171.50	0	-1.50(-0.87%)
Apr 03, 2014	173.40	173.50	171.71	173.00	7,193	-4.85(-2.73%)
Apr 02, 2014	177.35	178.80	175.91	177.85	864	+0.95(+0.54%)
Apr 01, 2014	176.33	176.90	175.30	176.90	1,008	+3.33(+1.92%)
Mar 31, 2014	174.40	174.40	173.02	173.57	892	+0.04(+0.03%)
Mar 28, 2014	173.01	174.05	173.00	173.53	0	-0.07(-0.04%)
Mar 27, 2014	174.00	174.70	172.20	173.60	636	-5.29(-2.96%)
Mar 26, 2014	177.72	178.89	177.10	178.89	591	-0.10(-0.06%)
Mar 25, 2014	177.40	179.15	175.35	178.99	10,526	+2.63(+1.49%)
Mar 24, 2014	176.90	178.00	175.17	176.36	645	+0.51(+0.29%)
Mar 21, 2014	177.60	177.60	175.85	175.85	828	-0.15(-0.09%)
Mar 19, 2014	176.00	176.00	176.00	176.00	245	-1.00(-0.56%)
Mar 18, 2014	177.00	177.00	177.00	177.00	483	-0.95(-0.53%)
Mar 17, 2014	176.07	177.95	176.07	177.95	1,543	+1.50(+0.85%)
Mar 14, 2014	177.10	177.10	176.45	176.45	0	-4.70(-2.59%)
Mar 12, 2014		181.15	181.15	181.15	215	-0.20(-0.11%)
Mar 11, 2014	183.00	183.00	181.35	181.35	924	+0.22(+0.12%)
Mar 10, 2014	181.13	181.13	181.13	181.13	504	-4.11(-2.22%)
Mar 07, 2014	184.55	185.24	184.55	185.24	0	+2.23(+1.22%)
Mar 06, 2014	184.97	184.97	183.01	183.01	1,541	-0.49(-0.27%)
Mar 05, 2014	183.50	183.50	183.50	183.50	633	+1.60(+0.88%)
Mar 04, 2014	181.90	181.90	181.90	181.90	515	+3.70(+2.08%)
Mar 03, 2014	179.10	179.10	178.20	178.20	1,366	-3.75(-2.06%)
Feb 28, 2014	182.48	182.55	181.95	181.95	0	+1.85(+1.03%)
Feb 27, 2014	180.10	180.10	180.10	180.10	350	+4.60(+2.62%)
Feb 26, 2014	175.10	175.50	175.10	175.50	1,287	+0.65(+0.37%)
Feb 25, 2014	175.05	175.05	174.85	174.85	1,031	-2.16(-1.22%)
Feb 24, 2014	176.83	177.01	176.83	177.01	659	+1.56(+0.89%)
Feb 21, 2014	173.35	175.45	173.35	175.45	0	-0.23(-0.13%)
Feb 20, 2014	175.68	175.68	175.68	175.68	366	-1.82(-1.03%)
Feb 19, 2014	175.52	177.50	175.52	177.50	753	-0.15(-0.08%)
Feb 18, 2014	178.00	178.00	177.55	177.65	1,361	-1.53(-0.85%)
Feb 13, 2014		179.18	179.18	179.18	0	+1.08(+0.61%)
Feb 12, 2014	178.10	178.10	178.10	178.10	533	+0.18(+0.10%)
Feb 11, 2014	177.92	177.92	177.92	177.92	644	+0.57(+0.32%)
Feb 10, 2014	177.25	177.35	177.25	177.35	813	-0.30(-0.17%)
Feb 07, 2014	175.86	177.65	175.86	177.65	0	-0.27(-0.15%)
Feb 06, 2014	177.92	177.92	177.92	177.92	540	+9.42(+5.59%)
Feb 03, 2014		168.50	168.50	168.50	303	-2.40(-1.40%)
Jan 31, 2014	168.90	170.90	168.50	170.90	0	-7.10(-3.99%)
Jan 28, 2014		178.00	178.00	178.00	461	+2.20(+1.25%)
Jan 27, 2014	176.85	176.85	174.20	175.80	2,094	-1.65(-0.93%)
Jan 24, 2014	177.45	177.45	177.45	177.45	0	-3.80(-2.10%)
Jan 23, 2014	180.94	181.25	179.60	181.25	707	+3.72(+2.10%)
Jan 22, 2014	179.45	179.45	177.53	177.53	451	-2.82(-1.56%)
Jan 21, 2014	180.70	180.70	180.35	180.35	999	-2.15(-1.18%)
Jan 17, 2014		182.50	182.50	182.50	0	-0.40(-0.22%)
Jan 16, 2014	183.05	183.05	182.90	182.90	1,002	-2.01(-1.09%)
Jan 15, 2014	184.91	184.91	184.91	184.91	468	+1.91(+1.04%)
Jan 14, 2014	180.77	183.00	180.77	183.00	527	+1.77(+0.98%)
Jan 13, 2014	181.23	181.23	181.23	181.23	528	+4.45(+2.52%)
Jan 10, 2014	176.78	176.78	176.78	176.78	180	-2.72(-1.52%)
Jan 09, 2014	178.80	179.50	178.80	179.50	588	+1.75(+0.98%)
Jan 08, 2014	177.90	177.90	177.75	177.75	399	+2.72(+1.55%)
Jan 07, 2014	175.03	175.03	175.03	175.03	1,494	-2.42(-1.36%)
Jan 06, 2014	175.26	177.45	175.26	177.45	1,931	-2.75(-1.53%)
Dec 31, 2013	180.20	180.20	180.20	180.20	218	+1.20(+0.67%)
Dec 30, 2013	179.00	179.00	179.00	179.00	611	+0.01(+0.01%)
Dec 26, 2013		178.99	178.99	178.99	372	+2.59(+1.47%)
Dec 24, 2013	176.40	176.40	176.40	176.40	309	+0.14(+0.08%)
Dec 23, 2013	177.20	177.20	176.26	176.26	802	+2.96(+1.71%)
Dec 20, 2013	173.30	173.30	173.30	173.30	0	+1.75(+1.02%)
Dec 19, 2013	171.55	171.55	171.55	171.55	362	-2.60(-1.49%)
Dec 18, 2013	172.35	174.15	172.35	174.15	829	+0.11(+0.06%)
Dec 17, 2013	173.50	174.04	172.20	174.04	1,566	+2.36(+1.38%)
Dec 16, 2013	172.25	172.25	171.68	171.68	692	+3.83(+2.28%)
Dec 13, 2013	167.65	167.85	167.65	167.85	0	+0.45(+0.27%)
Dec 12, 2013	167.40	167.40	167.40	167.40	500	-2.60(-1.53%)
Dec 11, 2013	171.40	171.40	170.00	170.00	628	-0.05(-0.03%)
Dec 10, 2013	170.10	170.10	170.05	170.05	679	-1.55(-0.90%)
Dec 09, 2013	171.60	171.60	171.60	171.60	448	+0.72(+0.42%)
Dec 06, 2013	169.16	170.88	169.16	170.88	1,007	+1.88(+1.11%)
Dec 05, 2013	169.90	171.05	169.00	169.00	784	-4.35(-2.51%)
Dec 04, 2013	172.25	173.35	172.25	173.35	1,141	-4.15(-2.34%)
Dec 03, 2013	177.70	177.70	177.40	177.50	367	-1.20(-0.67%)
Dec 02, 2013	178.75	178.75	178.70	178.70	440	-0.70(-0.39%)
Nov 27, 2013		179.40	179.40	179.40	0	+1.30(+0.73%)
Nov 26, 2013	178.10	178.10	178.10	178.10	316	+0.60(+0.34%)
Nov 25, 2013	175.75	177.50	175.75	177.50	823	+0.00(+0.00%)
Nov 22, 2013	177.50	177.50	177.50	177.50	163	+1.10(+0.62%)
Nov 21, 2013	176.40	176.40	176.40	176.40	516	+3.45(+1.99%)
Nov 20, 2013	173.90	175.45	172.95	172.95	1,007	-3.95(-2.23%)
Nov 19, 2013	176.49	177.35	176.49	176.90	808	-0.20(-0.11%)
Nov 18, 2013	176.20	177.10	176.20	177.10	224	+3.67(+2.12%)
Nov 15, 2013	172.70	173.43	172.70	173.43	514	+2.58(+1.51%)
Nov 14, 2013	170.55	170.85	170.55	170.85	400	+2.30(+1.36%)
Nov 12, 2013	168.55	168.55	168.55	168.55	256	-4.45(-2.57%)
Nov 11, 2013	170.85	173.00	170.85	173.00	426	+2.25(+1.32%)
Nov 08, 2013	169.50	170.75	169.50	170.75	400	-6.50(-3.67%)
Nov 05, 2013		177.25	177.25	177.25	0	-4.25(-2.34%)
Nov 04, 2013	179.65	184.75	179.65	181.50	4,103	+2.55(+1.42%)
Oct 31, 2013		178.95	178.95	178.95	0	-3.05(-1.68%)
Oct 30, 2013	182.00	182.00	182.00	182.00	200	+0.05(+0.03%)
Oct 29, 2013	181.20	181.95	181.20	181.95	373	+2.43(+1.35%)
Oct 28, 2013	178.01	179.52	178.00	179.52	634	+0.00(+0.00%)
Oct 25, 2013	180.63	180.63	179.00	179.52	710	+1.44(+0.81%)
Oct 24, 2013	178.08	178.08	178.08	178.08	236	+10.88(+6.51%)
Oct 23, 2013	167.20	167.20	167.20	167.20	136	+0.20(+0.12%)
Oct 22, 2013	168.65	168.65	167.00	167.00	739	+1.15(+0.69%)
Oct 21, 2013	164.15	165.85	164.15	165.85	1,884	+3.05(+1.87%)
Oct 18, 2013	164.50	164.50	162.70	162.80	1,180	+1.30(+0.80%)
Oct 16, 2013		161.50	161.50	161.50	0	+2.10(+1.32%)
Oct 15, 2013	159.40	159.40	159.40	159.40	100	+3.05(+1.95%)
Oct 14, 2013	156.35	156.35	156.35	156.35	100	+0.90(+0.58%)
Oct 11, 2013	155.70	157.00	155.45	155.45	429	+1.95(+1.27%)
Oct 10, 2013	152.95	153.50	152.95	153.50	1,743	-0.35(-0.23%)
Oct 09, 2013	153.85	153.85	153.85	153.85	108	+0.98(+0.64%)
Oct 08, 2013	154.30	154.30	152.87	152.87	225	-2.53(-1.63%)
Oct 07, 2013	155.30	155.40	155.30	155.40	295	-1.85(-1.18%)
Oct 04, 2013	157.25	157.25	157.25	157.25	131	+0.90(+0.58%)
Oct 02, 2013		156.35	156.35	156.35	0	-0.25(-0.16%)
Oct 01, 2013	156.60	156.60	156.60	156.60	273	-3.00(-1.88%)
Sep 25, 2013	159.60	159.60	159.60	159.60	0	-0.25(-0.16%)
Sep 24, 2013	159.85	159.85	159.85	159.85	179	-3.86(-2.36%)
Sep 23, 2013	163.71	163.71	163.71	163.71	204	-0.79(-0.48%)
Sep 20, 2013	164.50	164.50	164.50	164.50	222	+2.30(+1.42%)
Sep 18, 2013		162.20	162.20	162.20	0	+0.85(+0.53%)
Sep 17, 2013	161.35	161.35	160.50	161.35	450	+0.00(+0.00%)
Sep 16, 2013	161.85	161.85	161.35	161.35	330	-2.65(-1.62%)
Sep 12, 2013		164.00	164.00	164.00	0	-4.98(-2.95%)
Sep 11, 2013	168.98	168.98	168.98	168.98	137	+2.46(+1.48%)
Sep 10, 2013	166.52	166.52	166.52	166.52	150	+5.67(+3.53%)
Sep 09, 2013	158.02	160.85	158.02	160.85	493	+2.75(+1.74%)
Sep 06, 2013	158.10	158.10	158.10	158.10	230	+0.80(+0.51%)
Sep 05, 2013	157.20	157.30	157.20	157.30	230	-2.05(-1.29%)
Sep 04, 2013	159.15	159.35	159.15	159.35	407	+1.10(+0.70%)
Sep 03, 2013	158.25	158.25	158.25	158.25	100	+2.30(+1.47%)
Aug 30, 2013	158.00	158.00	155.95	155.95	469	-4.10(-2.56%)
Aug 29, 2013	160.40	160.40	160.05	160.05	238	+1.45(+0.91%)
Aug 28, 2013	158.60	158.60	158.60	158.60	100	+2.35(+1.50%)
Aug 27, 2013	156.25	156.25	156.25	156.25	100	-4.41(-2.74%)
Aug 26, 2013	160.66	160.66	160.66	160.66	100	-0.94(-0.58%)
Aug 22, 2013		161.60	161.60	161.60	0	-6.90(-4.09%)
Aug 16, 2013		168.50	168.50	168.50	0	+0.51(+0.30%)
Aug 15, 2013	165.32	167.99	165.32	167.99	725	-4.31(-2.50%)
Aug 14, 2013	172.35	172.35	172.30	172.30	220	-0.70(-0.40%)
Aug 12, 2013		173.00	173.00	173.00	0	+1.35(+0.79%)
Aug 09, 2013	171.65	171.65	171.65	171.65	641	+3.10(+1.84%)
Aug 08, 2013	168.95	168.95	168.55	168.55	770	+2.62(+1.58%)
Aug 05, 2013		165.93	165.93	165.93	0	-1.22(-0.73%)
Aug 02, 2013	167.15	167.15	167.15	167.15	248	+1.50(+0.91%)
Jul 31, 2013		165.65	165.65	165.65	0	+0.00(+0.00%)
Jul 30, 2013	164.25	165.65	164.25	165.65	260	-1.25(-0.75%)
Jul 29, 2013	166.85	166.90	166.85	166.90	200	-1.15(-0.68%)
Jul 26, 2013	166.23	168.05	166.23	168.05	3,242	+2.45(+1.48%)
Jul 25, 2013	165.60	165.60	165.60	165.60	100	-0.25(-0.15%)
Jul 24, 2013	165.85	165.85	165.85	165.85	100	+0.95(+0.58%)
Jul 23, 2013	164.95	164.95	164.90	164.90	2,218	+0.05(+0.03%)
Jul 22, 2013	162.55	164.85	162.55	164.85	811	+3.25(+2.01%)
Jul 18, 2013		161.60	161.60	161.60	0	+5.95(+3.82%)
Jul 15, 2013	155.65	155.65	155.65	155.65	0	-0.15(-0.10%)
Jul 12, 2013	155.80	155.80	155.80	155.80	191	-1.05(-0.67%)
Jul 11, 2013	156.50	156.85	156.50	156.85	219	+3.70(+2.42%)
Jul 09, 2013		153.15	153.15	153.15	0	-0.75(-0.49%)
Jul 08, 2013	153.80	153.90	152.55	153.90	479	+5.30(+3.57%)
Jul 05, 2013	148.75	148.75	148.50	148.60	741	-0.60(-0.40%)
Jul 02, 2013		149.20	149.20	149.20	0	+0.55(+0.37%)
Jul 01, 2013	148.65	148.65	148.65	148.65	200	+3.40(+2.34%)
Jun 26, 2013	145.25	145.25	145.25	145.25	0	+4.00(+2.83%)
Jun 25, 2013	142.85	142.95	141.25	141.25	650	+1.05(+0.75%)
Jun 24, 2013	149.00	140.20	140.20	140.20	506	-8.80(-5.91%)
Jun 21, 2013	149.00	149.00	149.00	149.00	100	-2.00(-1.32%)
Jun 20, 2013	151.30	151.55	151.00	151.00	695	-11.20(-6.91%)
Jun 19, 2013	162.20	162.20	162.20	162.20	251	+0.80(+0.50%)
Jun 17, 2013		161.40	161.40	161.40	0	+3.00(+1.89%)
Jun 12, 2013	158.40	158.40	158.40	158.40	0	-1.15(-0.72%)
Jun 07, 2013	159.55	159.55	159.55	159.55	0	+0.60(+0.38%)
Jun 05, 2013		158.95	158.95	158.95	0	-0.40(-0.25%)
Jun 04, 2013	159.35	159.35	159.35	159.35	100	-3.15(-1.94%)
May 31, 2013	162.50	162.50	162.50	162.50	0	-1.10(-0.67%)
May 30, 2013	162.70	164.60	162.70	163.60	1,558	+2.00(+1.24%)
May 29, 2013	162.05	163.15	161.60	161.60	434	-2.25(-1.37%)
May 28, 2013	164.43	164.43	163.85	163.85	241	+4.85(+3.05%)
May 24, 2013	159.25	159.35	159.00	159.00	873	-3.70(-2.27%)
May 23, 2013	162.70	162.70	162.70	162.70	133	-4.30(-2.57%)
May 22, 2013	167.00	167.00	167.00	167.00	174	+5.81(+3.60%)
May 17, 2013		161.19	161.19	161.19	0	-3.06(-1.86%)
May 14, 2013		164.25	164.25	164.25	0	+1.25(+0.77%)
May 13, 2013	163.15	163.15	163.00	163.00	364	-1.00(-0.61%)
May 10, 2013	163.50	164.50	163.50	164.00	1,024	-1.50(-0.91%)
May 08, 2013		165.50	165.50	165.50	0	+3.60(+2.22%)
May 03, 2013		161.90	161.90	161.90	360	+0.70(+0.43%)

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.

(OP: DNHBY )

Historical Prices

Free News Feed