Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 86.16 86.52 85.21 85.28 585,573 -1.06(-1.22%)
May 29, 2014 85.07 86.36 84.62 86.33 517,958 +1.52(+1.79%)
May 28, 2014 85.53 85.85 84.74 84.81 543,398 -0.72(-0.84%)
May 27, 2014 85.95 86.32 85.16 85.53 497,088 -0.42(-0.48%)
May 23, 2014 84.95 85.95 85.95 85.95 600,904 +0.67(+0.78%)
May 22, 2014 84.95 85.69 84.43 85.28 318,540 +0.82(+0.98%)
May 21, 2014 85.49 85.94 84.12 84.46 717,579 -0.62(-0.73%)
May 20, 2014 86.01 86.29 84.77 85.08 466,667 -0.86(-1.00%)
May 19, 2014 85.93 86.79 85.68 85.94 425,093 -0.26(-0.30%)
May 16, 2014 85.54 86.94 85.46 86.20 680,432 +1.06(+1.24%)
May 15, 2014 85.63 86.11 83.75 85.15 841,331 -0.99(-1.15%)
May 14, 2014 86.84 87.27 86.07 86.14 519,963 -0.46(-0.53%)
May 13, 2014 86.64 87.76 86.45 86.60 777,524 +0.06(+0.06%)
May 12, 2014 85.53 86.64 85.12 86.54 905,396 +1.60(+1.89%)
May 09, 2014 85.13 85.60 84.39 84.94 701,248 -0.26(-0.30%)
May 08, 2014 85.65 86.78 85.05 85.20 672,083 -0.82(-0.96%)
May 07, 2014 86.12 86.37 85.53 86.03 726,467 +0.26(+0.30%)
May 06, 2014 85.73 86.31 85.11 85.77 579,280 -0.04(-0.04%)
May 05, 2014 85.74 86.16 85.01 85.80 584,668 -0.64(-0.74%)
May 02, 2014 85.57 86.59 85.51 86.44 574,303 +1.09(+1.28%)
May 01, 2014 85.28 86.45 84.91 85.35 597,512 +0.06(+0.07%)
Apr 30, 2014 85.66 86.66 84.33 85.29 1,172,105 -0.49(-0.57%)
Apr 29, 2014 86.50 86.68 85.40 85.79 836,060 -0.24(-0.28%)
Apr 28, 2014 86.53 87.87 85.05 86.03 1,223,982 -0.16(-0.18%)
Apr 25, 2014 87.72 87.96 85.64 86.18 1,211,947 -1.89(-2.15%)
Apr 24, 2014 89.39 89.96 87.53 88.07 1,609,934 -1.30(-1.45%)
Apr 23, 2014 93.81 95.06 88.98 89.37 1,465,761 -4.60(-4.90%)
Apr 22, 2014 94.20 94.69 93.43 93.97 762,235 -0.19(-0.20%)
Apr 21, 2014 92.74 94.18 92.61 94.16 785,373 +1.55(+1.67%)
Apr 17, 2014 91.68 92.61 92.61 92.61 893,419 +0.85(+0.93%)
Apr 16, 2014 90.09 91.80 90.01 91.76 623,122 +2.33(+2.61%)
Apr 15, 2014 89.10 89.92 88.17 89.42 445,890 +0.69(+0.77%)
Apr 14, 2014 88.90 89.43 88.19 88.74 674,880 +0.63(+0.71%)
Apr 11, 2014 88.43 89.69 88.04 88.11 467,829 -0.79(-0.89%)
Apr 10, 2014 91.16 91.74 88.80 88.90 568,283 -2.30(-2.52%)
Apr 09, 2014 90.22 91.22 89.71 91.19 378,122 +1.25(+1.39%)
Apr 08, 2014 88.86 90.93 88.59 89.94 776,801 +0.70(+0.79%)
Apr 07, 2014 90.76 91.35 88.70 89.24 514,500 -1.84(-2.02%)
Apr 04, 2014 93.12 93.36 90.60 91.08 438,594 -1.37(-1.48%)
Apr 03, 2014 93.40 93.61 92.15 92.45 548,417 -0.75(-0.80%)
Apr 02, 2014 92.93 93.31 92.62 93.20 780,931 +0.41(+0.44%)
Apr 01, 2014 92.24 92.87 91.79 92.80 660,695 +0.95(+1.04%)
Mar 31, 2014 92.05 92.84 91.63 91.84 662,743 +0.45(+0.50%)
Mar 28, 2014 91.09 91.68 90.81 91.39 283,880 +0.47(+0.52%)
Mar 27, 2014 91.32 91.72 90.12 90.92 392,584 -0.44(-0.48%)
Mar 26, 2014 93.66 93.96 91.33 91.35 536,426 -1.95(-2.09%)
Mar 25, 2014 93.42 94.40 93.06 93.31 476,723 +0.42(+0.45%)
Mar 24, 2014 95.28 96.05 92.25 92.89 964,059 -1.82(-1.92%)
Mar 21, 2014 95.25 95.47 94.25 94.70 796,752 +0.16(+0.17%)
Mar 20, 2014 94.18 94.92 93.66 94.55 581,633 +0.01(+0.01%)
Mar 19, 2014 95.23 95.61 93.79 94.54 781,850 -0.94(-0.98%)
Mar 18, 2014 94.14 96.06 94.14 95.47 891,585 +1.43(+1.52%)
Mar 17, 2014 94.04 94.62 93.50 94.05 539,066 +0.21(+0.23%)
Mar 14, 2014 94.04 95.11 93.41 93.83 627,949 -0.33(-0.35%)
Mar 13, 2014 94.84 95.98 94.13 94.17 426,946 -0.52(-0.55%)
Mar 12, 2014 95.33 95.37 93.97 94.68 786,674 -1.11(-1.16%)
Mar 11, 2014 96.31 97.29 95.37 95.80 538,901 -0.52(-0.54%)
Mar 10, 2014 95.26 96.43 95.06 96.31 522,523 +0.92(+0.96%)
Mar 07, 2014 95.66 96.06 95.24 95.40 535,507 +0.05(+0.05%)
Mar 06, 2014 94.56 95.59 94.15 95.35 626,948 +0.82(+0.87%)
Mar 05, 2014 94.40 94.90 94.06 94.53 441,025 +0.14(+0.15%)
Mar 04, 2014 94.46 94.96 94.07 94.39 665,506 +0.58(+0.62%)
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.