Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 88.19 88.19 87.03 87.75 2,976,169 -0.01(-0.01%)
May 29, 2014 87.59 88.14 87.38 87.76 2,802,772 +0.25(+0.29%)
May 28, 2014 87.84 88.05 87.28 87.51 2,989,454 -0.17(-0.19%)
May 27, 2014 87.56 87.70 86.79 87.68 3,322,892 +1.18(+1.36%)
May 23, 2014 87.00 86.50 86.50 86.50 3,717,143 -0.45(-0.52%)
May 22, 2014 85.63 87.45 85.50 86.95 2,266,162 +1.09(+1.27%)
May 21, 2014 84.79 86.13 84.70 85.86 3,707,654 +0.96(+1.13%)
May 20, 2014 85.34 85.38 84.65 84.90 4,262,554 +0.11(+0.12%)
May 19, 2014 84.16 85.09 83.92 84.79 4,827,663 +0.11(+0.13%)
May 16, 2014 83.87 84.76 83.67 84.69 5,543,115 +1.25(+1.50%)
May 15, 2014 84.73 84.98 83.16 83.44 3,664,233 -1.35(-1.59%)
May 14, 2014 84.08 85.10 83.61 84.79 3,930,006 +0.95(+1.14%)
May 13, 2014 84.48 84.87 83.80 83.83 4,859,347 -0.23(-0.28%)
May 12, 2014 84.11 84.82 83.81 84.07 4,711,796 +0.19(+0.22%)
May 09, 2014 83.14 83.95 82.32 83.88 4,635,414 +0.53(+0.63%)
May 08, 2014 84.57 85.56 83.19 83.35 5,521,236 -1.50(-1.76%)
May 07, 2014 84.06 84.90 83.35 84.85 3,753,130 +0.37(+0.44%)
May 06, 2014 84.69 85.53 84.42 84.48 4,872,492 -0.68(-0.80%)
May 05, 2014 83.81 85.28 83.41 85.16 3,369,612 +0.57(+0.68%)
May 02, 2014 85.12 85.50 84.02 84.59 5,740,395 -0.26(-0.30%)
May 01, 2014 83.80 85.18 83.38 84.84 4,833,609 +0.76(+0.90%)
Apr 30, 2014 84.13 84.47 83.07 84.08 5,929,750 -0.11(-0.13%)
Apr 29, 2014 84.50 84.61 83.27 84.20 5,469,373 +0.32(+0.38%)
Apr 28, 2014 84.11 84.53 81.41 83.88 8,122,387 +0.05(+0.06%)
Apr 25, 2014 85.49 85.49 83.74 83.83 5,998,581 -1.74(-2.03%)
Apr 24, 2014 85.86 86.15 84.11 85.56 8,116,873 +0.30(+0.36%)
Apr 23, 2014 87.33 87.62 83.90 85.26 14,553,045 -4.50(-5.02%)
Apr 22, 2014 88.21 90.07 88.07 89.76 5,627,107 +1.72(+1.95%)
Apr 21, 2014 87.63 88.10 86.26 88.05 3,529,597 +1.17(+1.35%)
Apr 17, 2014 86.99 86.87 86.87 86.87 4,302,793 -0.06(-0.07%)
Apr 16, 2014 87.39 87.46 85.57 86.93 4,549,165 +0.41(+0.47%)
Apr 15, 2014 85.70 87.27 83.82 86.53 6,312,800 +1.26(+1.48%)
Apr 14, 2014 85.02 86.44 83.81 85.26 7,207,704 +1.04(+1.23%)
Apr 11, 2014 85.23 87.34 84.20 84.23 9,652,475 -1.63(-1.90%)
Apr 10, 2014 90.19 90.25 85.32 85.86 8,215,928 -4.43(-4.91%)
Apr 09, 2014 88.74 90.43 88.41 90.29 4,566,448 +1.52(+1.71%)
Apr 08, 2014 90.42 90.64 88.54 88.77 5,554,037 -0.63(-0.71%)
Apr 07, 2014 88.93 90.09 87.70 89.40 6,361,292 -0.22(-0.24%)
Apr 04, 2014 94.10 94.34 89.53 89.62 6,672,564 -3.78(-4.04%)
Apr 03, 2014 94.93 95.75 92.65 93.40 3,967,227 -1.39(-1.47%)
Apr 02, 2014 94.82 95.62 94.07 94.79 3,836,314 -0.07(-0.07%)
Apr 01, 2014 93.05 94.98 92.93 94.86 4,204,629 +2.05(+2.21%)
Mar 31, 2014 92.17 93.70 92.13 92.80 6,327,906 +2.10(+2.31%)
Mar 28, 2014 92.00 93.39 90.58 90.70 4,314,051 -1.31(-1.42%)
Mar 27, 2014 91.28 93.28 90.67 92.01 6,031,983 +1.64(+1.81%)
Mar 26, 2014 91.22 92.46 90.33 90.37 5,076,343 -0.39(-0.43%)
Mar 25, 2014 91.60 93.26 90.03 90.76 5,120,224 -0.49(-0.54%)
Mar 24, 2014 92.75 92.92 89.21 91.25 5,811,596 -1.24(-1.34%)
Mar 21, 2014 95.59 97.03 92.26 92.49 9,437,847 -3.10(-3.24%)
Mar 20, 2014 94.93 95.63 94.23 95.59 3,062,303 +0.35(+0.37%)
Mar 19, 2014 96.30 96.30 94.59 95.24 3,454,838 -0.67(-0.70%)
Mar 18, 2014 93.68 95.92 93.53 95.91 4,316,408 +2.72(+2.91%)
Mar 17, 2014 92.64 94.29 92.21 93.19 3,410,384 +0.99(+1.08%)
Mar 14, 2014 92.85 93.98 92.07 92.20 2,944,888 -1.07(-1.15%)
Mar 13, 2014 94.93 95.07 92.78 93.27 3,234,229 -1.52(-1.60%)
Mar 12, 2014 92.53 94.80 92.53 94.79 3,667,150 +1.29(+1.38%)
Mar 11, 2014 94.39 94.50 93.10 93.50 3,528,870 -0.85(-0.90%)
Mar 10, 2014 91.99 94.88 91.98 94.35 5,032,180 +2.36(+2.57%)
Mar 07, 2014 94.29 94.73 90.49 91.99 9,469,421 -1.45(-1.55%)
Mar 06, 2014 95.32 95.87 93.39 93.44 4,074,543 -1.50(-1.58%)
Mar 05, 2014 94.94 95.67 94.34 94.95 3,268,982 +0.14(+0.15%)
Mar 04, 2014 94.29 94.85 93.68 94.80 3,399,495 +1.74(+1.87%)
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.