Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 71.44 71.54 69.76 69.80 2,649,344 -1.75(-2.45%)
Jul 30, 2014 72.29 72.45 71.37 71.55 1,650,375 -0.74(-1.02%)
Jul 29, 2014 72.61 73.05 72.29 72.29 1,921,168 -0.43(-0.59%)
Jul 28, 2014 73.22 73.44 72.51 72.72 1,204,052 -0.55(-0.76%)
Jul 25, 2014 73.12 73.30 72.33 73.27 2,016,427 +0.15(+0.21%)
Jul 24, 2014 74.05 74.27 72.70 73.12 2,182,351 -1.31(-1.77%)
Jul 23, 2014 74.05 74.48 74.05 74.43 1,376,297 +0.39(+0.52%)
Jul 22, 2014 73.97 74.22 73.66 74.05 1,047,471 +0.18(+0.25%)
Jul 21, 2014 74.04 74.35 73.63 73.86 987,302 -0.45(-0.61%)
Jul 18, 2014 73.35 74.50 73.14 74.32 1,756,665 +1.33(+1.82%)
Jul 17, 2014 72.97 73.31 72.64 72.99 1,816,543 -0.13(-0.18%)
Jul 16, 2014 73.80 74.56 72.12 73.12 5,654,389 -1.84(-2.45%)
Jul 15, 2014 74.90 75.65 74.89 74.96 1,678,735 -0.26(-0.35%)
Jul 14, 2014 76.41 76.67 74.78 75.22 2,768,536 -1.16(-1.51%)
Jul 11, 2014 76.14 76.62 75.99 76.37 841,155 +0.13(+0.18%)
Jul 10, 2014 76.09 76.36 75.82 76.24 901,171 -0.28(-0.37%)
Jul 09, 2014 76.74 77.06 76.41 76.52 988,519 -0.23(-0.30%)
Jul 08, 2014 76.65 77.13 76.24 76.75 1,169,323 +0.10(+0.12%)
Jul 07, 2014 76.58 77.16 76.53 76.66 826,832 +0.14(+0.19%)
Jul 03, 2014 76.63 76.52 76.52 76.52 802,168 -0.11(-0.14%)
Jul 02, 2014 76.73 76.80 76.05 76.63 1,035,326 -0.11(-0.14%)
Jul 01, 2014 77.40 77.40 76.51 76.74 1,330,415 -0.36(-0.47%)
Jun 30, 2014 76.71 77.23 76.55 77.10 1,100,616 +0.36(+0.46%)
Jun 27, 2014 76.37 76.90 75.99 76.75 1,189,284 +0.28(+0.37%)
Jun 26, 2014 77.08 77.15 76.37 76.46 1,155,708 -0.50(-0.65%)
Jun 25, 2014 77.40 77.56 76.82 76.96 984,725 -0.60(-0.78%)
Jun 24, 2014 77.94 78.09 77.45 77.56 1,065,997 -0.67(-0.85%)
Jun 23, 2014 79.19 79.28 78.06 78.23 1,047,924 -1.06(-1.34%)
Jun 20, 2014 79.22 79.31 78.95 79.29 2,034,444 +0.31(+0.39%)
Jun 19, 2014 78.59 79.19 78.59 78.98 983,671 +0.39(+0.49%)
Jun 18, 2014 77.67 78.65 77.55 78.59 1,092,119 +0.72(+0.93%)
Jun 17, 2014 77.33 78.05 77.24 77.87 1,252,936 +0.23(+0.30%)
Jun 16, 2014 77.10 77.79 76.95 77.64 1,349,028 +0.32(+0.42%)
Jun 13, 2014 76.67 77.33 76.36 77.32 1,003,244 +0.55(+0.72%)
Jun 12, 2014 76.73 76.80 76.31 76.76 971,223 +0.00(+0.00%)
Jun 11, 2014 76.81 76.88 76.27 76.76 888,855 -0.07(-0.09%)
Jun 10, 2014 76.91 77.09 76.63 76.83 828,808 -0.86(-1.11%)
Jun 06, 2014 77.06 77.81 76.89 77.70 1,137,652 +0.84(+1.09%)
Jun 05, 2014 77.12 77.14 76.45 76.86 1,244,276 -0.33(-0.43%)
Jun 04, 2014 76.28 77.22 75.96 77.19 1,242,450 +0.94(+1.24%)
Jun 03, 2014 76.84 76.93 76.07 76.25 1,517,583 -0.61(-0.79%)
Jun 02, 2014 77.07 77.14 76.54 76.86 826,073 -0.22(-0.29%)
May 30, 2014 76.81 77.23 76.54 77.08 1,160,458 +0.32(+0.42%)
May 29, 2014 76.05 76.87 75.88 76.75 1,173,632 +0.14(+0.19%)
May 28, 2014 76.90 77.20 76.60 76.61 1,004,875 -0.29(-0.37%)
May 27, 2014 77.03 77.13 76.61 76.90 907,398 +0.06(+0.07%)
May 23, 2014 77.13 76.84 76.84 76.84 811,640 -0.24(-0.31%)
May 22, 2014 76.76 77.12 76.41 77.08 898,879 +0.21(+0.28%)
May 21, 2014 76.90 77.10 76.23 76.87 1,064,696 +0.08(+0.11%)
May 20, 2014 75.96 76.96 75.92 76.78 1,852,390 +0.84(+1.10%)
May 19, 2014 75.51 76.18 75.47 75.95 1,109,333 -0.18(-0.24%)
May 16, 2014 75.95 76.14 75.66 76.13 1,106,415 +0.11(+0.15%)
May 15, 2014 75.57 76.25 75.45 76.02 1,567,714 +0.35(+0.46%)
May 14, 2014 76.16 76.29 75.55 75.67 921,960 -0.67(-0.88%)
May 13, 2014 75.86 76.36 75.86 76.34 1,176,770 +0.51(+0.68%)
May 12, 2014 75.84 76.03 75.51 75.83 1,038,631 +0.17(+0.22%)
May 09, 2014 75.94 75.94 75.12 75.66 1,382,648 -0.16(-0.21%)
May 08, 2014 76.25 76.59 75.55 75.82 1,231,069 -0.53(-0.69%)
May 07, 2014 76.06 76.42 75.68 76.35 1,541,776 +0.66(+0.87%)
May 06, 2014 76.73 76.88 75.34 75.69 2,670,606 -1.32(-1.71%)
May 05, 2014 76.12 77.44 75.69 77.00 1,698,640 +0.59(+0.77%)
May 02, 2014 75.48 76.81 75.37 76.41 1,641,476 +0.74(+0.98%)
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.