Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 73.50 74.47 73.25 73.93 1,754,005 +0.14(+0.19%)
May 28, 2015 74.17 74.34 72.99 73.79 513,585 -0.54(-0.72%)
May 27, 2015 74.00 74.46 73.44 74.33 413,521 +0.45(+0.61%)
May 26, 2015 75.43 75.83 73.16 73.88 792,947 -2.14(-2.81%)
May 22, 2015 76.43 76.02 76.02 76.02 2,216,388 -0.79(-1.02%)
May 21, 2015 75.66 77.53 75.61 76.81 389,808 +0.98(+1.30%)
May 20, 2015 76.39 76.40 75.07 75.82 480,991 +0.01(+0.01%)
May 19, 2015 76.48 76.68 75.55 75.81 315,393 -0.85(-1.10%)
May 18, 2015 76.24 77.00 75.76 76.66 230,536 +0.22(+0.29%)
May 15, 2015 77.38 77.74 75.82 76.44 483,767 -0.93(-1.20%)
May 14, 2015 78.32 78.65 76.81 77.36 499,569 -0.13(-0.17%)
May 13, 2015 76.75 77.90 76.57 77.49 690,352 +1.19(+1.56%)
May 12, 2015 75.75 76.83 75.14 76.30 505,138 +0.33(+0.43%)
May 11, 2015 76.00 76.54 75.31 75.97 479,545 +0.25(+0.33%)
May 08, 2015 76.18 76.55 75.39 75.72 288,802 +0.23(+0.30%)
May 07, 2015 75.92 76.15 75.22 75.49 562,732 -1.00(-1.31%)
May 06, 2015 76.86 77.36 75.86 76.50 516,769 -0.15(-0.19%)
May 05, 2015 78.45 79.09 76.45 76.65 666,006 -2.31(-2.92%)
May 04, 2015 79.20 79.68 78.58 78.96 565,785 -0.19(-0.24%)
May 01, 2015 78.27 80.13 77.72 79.14 916,772 +2.54(+3.31%)
Apr 30, 2015 77.98 78.50 74.61 76.61 1,835,769 -1.74(-2.22%)
Apr 29, 2015 81.86 81.86 76.36 78.35 2,513,996 -6.50(-7.66%)
Apr 28, 2015 83.37 84.88 82.83 84.85 823,599 +1.38(+1.66%)
Apr 27, 2015 81.80 83.62 81.61 83.46 674,365 +1.70(+2.08%)
Apr 24, 2015 82.67 83.07 81.58 81.76 1,157,164 -0.80(-0.96%)
Apr 23, 2015 82.47 83.23 82.47 82.56 433,622 +0.05(+0.06%)
Apr 22, 2015 82.76 82.76 82.08 82.51 482,684 -0.28(-0.34%)
Apr 21, 2015 84.31 84.31 82.74 82.79 217,751 -1.41(-1.68%)
Apr 20, 2015 83.74 84.61 83.71 84.20 318,272 +1.02(+1.23%)
Apr 17, 2015 84.23 84.23 82.97 83.17 284,671 -1.71(-2.02%)
Apr 16, 2015 85.46 85.47 84.69 84.89 388,772 -0.50(-0.58%)
Apr 15, 2015 84.64 85.44 84.07 85.38 553,003 +1.39(+1.66%)
Apr 14, 2015 82.93 84.12 82.65 83.99 280,683 +1.14(+1.38%)
Apr 13, 2015 82.25 83.32 82.25 82.85 320,913 +0.41(+0.49%)
Apr 10, 2015 83.35 83.52 82.20 82.44 290,903 -0.68(-0.81%)
Apr 09, 2015 82.77 83.55 82.23 83.11 284,649 +0.33(+0.40%)
Apr 08, 2015 84.48 85.62 82.43 82.79 514,480 -2.26(-2.66%)
Apr 07, 2015 85.98 85.98 84.97 85.04 169,335 -1.12(-1.30%)
Apr 06, 2015 84.91 86.62 84.26 86.17 426,725 +1.46(+1.73%)
Apr 02, 2015 84.66 84.71 84.71 84.71 815,855 -0.07(-0.08%)
Apr 01, 2015 84.41 85.47 83.86 84.78 384,139 +0.31(+0.37%)
Mar 31, 2015 84.09 84.64 82.97 84.47 401,120 +0.20(+0.24%)
Mar 30, 2015 83.69 84.56 83.26 84.27 503,083 +0.98(+1.17%)
Mar 27, 2015 83.21 84.03 82.48 83.29 226,349 -0.23(-0.27%)
Mar 26, 2015 83.27 83.91 82.80 83.52 251,275 +0.20(+0.24%)
Mar 25, 2015 83.95 84.37 83.31 83.32 284,493 -0.28(-0.33%)
Mar 24, 2015 84.33 85.18 83.53 83.60 414,151 -0.95(-1.12%)
Mar 23, 2015 85.56 86.13 84.55 84.55 306,800 -0.89(-1.04%)
Mar 20, 2015 84.57 86.01 84.57 85.43 1,023,711 +1.40(+1.67%)
Mar 19, 2015 84.54 84.78 83.87 84.03 282,642 -0.98(-1.16%)
Mar 18, 2015 82.62 85.40 82.36 85.01 406,702 +2.00(+2.41%)
Mar 17, 2015 83.14 83.40 82.49 83.02 338,783 -0.56(-0.67%)
Mar 16, 2015 83.63 84.44 83.08 83.57 359,721 +0.42(+0.50%)
Mar 13, 2015 84.11 84.11 82.15 83.15 423,286 -1.40(-1.66%)
Mar 12, 2015 84.50 85.21 84.00 84.56 363,255 +0.87(+1.04%)
Mar 11, 2015 84.14 84.17 83.25 83.69 414,864 -0.59(-0.71%)
Mar 10, 2015 84.93 85.04 83.42 84.28 334,984 -1.52(-1.77%)
Mar 09, 2015 85.52 86.10 85.15 85.80 325,037 +0.90(+1.06%)
Mar 06, 2015 85.42 86.48 84.64 84.89 262,612 -0.92(-1.07%)
Mar 05, 2015 86.96 86.97 85.18 85.82 522,569 -1.12(-1.29%)
Mar 04, 2015 88.19 88.63 86.46 86.94 461,325 -1.69(-1.91%)
Mar 03, 2015 88.86 88.86 88.48 88.63 316,520 -0.94(-1.05%)
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.