Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 80.67 80.67 79.94 80.15 1,292,344 -0.64(-0.79%)
May 28, 2015 80.59 80.97 80.25 80.79 515,791 +0.01(+0.01%)
May 27, 2015 79.98 80.94 79.55 80.78 697,365 +1.02(+1.28%)
May 26, 2015 80.50 80.50 79.39 79.76 700,623 -0.81(-1.01%)
May 22, 2015 80.63 80.57 80.57 80.57 559,000 -0.33(-0.41%)
May 21, 2015 80.86 81.20 80.67 80.90 634,926 -0.21(-0.26%)
May 20, 2015 80.87 81.58 80.72 81.11 793,712 +0.10(+0.12%)
May 19, 2015 81.43 81.55 80.87 81.01 868,212 -0.45(-0.55%)
May 18, 2015 80.81 81.66 80.81 81.46 993,044 +0.48(+0.59%)
May 15, 2015 81.41 81.55 80.65 80.98 937,233 +0.10(+0.12%)
May 14, 2015 80.81 81.00 80.36 80.88 1,098,944 +0.69(+0.86%)
May 13, 2015 80.22 81.00 79.91 80.19 763,044 +0.21(+0.26%)
May 12, 2015 79.99 80.33 79.13 79.98 934,176 -0.23(-0.29%)
May 11, 2015 80.00 80.90 79.84 80.21 1,221,463 +0.07(+0.09%)
May 08, 2015 79.77 80.60 79.56 80.14 781,054 +0.94(+1.19%)
May 07, 2015 78.61 79.49 78.52 79.20 1,120,242 +0.31(+0.39%)
May 06, 2015 78.49 80.79 77.07 78.89 2,691,079 +1.41(+1.82%)
May 05, 2015 78.21 78.94 77.11 77.48 1,256,414 -1.14(-1.45%)
May 04, 2015 78.69 79.08 78.50 78.62 1,136,410 -0.04(-0.05%)
May 01, 2015 78.07 78.80 77.83 78.66 1,292,373 +1.06(+1.37%)
Apr 30, 2015 78.36 78.82 77.36 77.60 1,245,749 -1.22(-1.55%)
Apr 29, 2015 79.03 79.50 78.62 78.82 862,125 -0.70(-0.88%)
Apr 28, 2015 78.71 79.57 78.57 79.52 957,840 +0.41(+0.52%)
Apr 27, 2015 79.51 79.67 78.90 79.11 935,484 -0.16(-0.20%)
Apr 24, 2015 80.03 80.03 78.78 79.27 737,065 -0.48(-0.60%)
Apr 23, 2015 78.60 79.91 78.60 79.75 723,010 +0.81(+1.03%)
Apr 22, 2015 78.72 79.11 78.18 78.93 561,260 +0.39(+0.49%)
Apr 21, 2015 78.64 79.00 78.04 78.55 834,186 +0.39(+0.49%)
Apr 20, 2015 77.73 78.40 77.64 78.16 709,080 +0.73(+0.94%)
Apr 17, 2015 77.98 78.21 76.92 77.43 981,201 -1.22(-1.55%)
Apr 16, 2015 78.65 78.89 78.37 78.65 713,537 -0.23(-0.29%)
Apr 15, 2015 78.63 79.26 78.60 78.88 608,506 +0.27(+0.34%)
Apr 14, 2015 78.85 79.18 78.34 78.61 687,760 -0.34(-0.43%)
Apr 13, 2015 78.98 79.83 78.76 78.95 849,074 -0.11(-0.13%)
Apr 10, 2015 79.92 79.92 78.45 79.06 1,446,244 -0.95(-1.19%)
Apr 09, 2015 80.16 80.27 79.11 80.01 612,553 -0.29(-0.36%)
Apr 08, 2015 79.41 80.44 79.36 80.30 846,512 +0.98(+1.24%)
Apr 07, 2015 79.72 80.06 79.32 79.32 591,753 -0.51(-0.64%)
Apr 06, 2015 78.99 80.21 78.83 79.83 775,350 +0.20(+0.25%)
Apr 02, 2015 79.32 79.63 79.63 79.63 957,400 +0.05(+0.06%)
Apr 01, 2015 79.37 79.58 78.47 79.58 981,596 +0.18(+0.23%)
Mar 31, 2015 79.32 79.86 78.89 79.40 1,005,300 -0.33(-0.41%)
Mar 30, 2015 78.86 79.86 78.80 79.73 602,660 +1.33(+1.70%)
Mar 27, 2015 78.26 78.63 77.99 78.40 732,451 -0.03(-0.04%)
Mar 26, 2015 77.41 78.66 77.30 78.43 811,960 +0.60(+0.77%)
Mar 25, 2015 79.64 79.64 77.83 77.83 839,042 -1.77(-2.22%)
Mar 24, 2015 79.93 80.07 79.58 79.60 755,386 -0.64(-0.79%)
Mar 23, 2015 80.64 80.68 80.20 80.23 707,764 -0.06(-0.07%)
Mar 20, 2015 80.72 80.97 80.26 80.29 2,485,284 +0.11(+0.14%)
Mar 19, 2015 79.97 80.23 79.65 80.18 945,326 +0.34(+0.43%)
Mar 18, 2015 78.28 80.17 78.14 79.84 1,021,399 +1.27(+1.62%)
Mar 17, 2015 78.32 78.76 78.32 78.57 967,257 -0.10(-0.13%)
Mar 16, 2015 78.17 78.75 77.90 78.67 1,160,901 +1.28(+1.65%)
Mar 13, 2015 77.98 78.23 76.93 77.39 1,161,371 -0.84(-1.08%)
Mar 12, 2015 77.48 78.33 77.17 78.24 877,929 +1.29(+1.68%)
Mar 11, 2015 76.82 77.27 76.69 76.95 980,407 +0.22(+0.29%)
Mar 10, 2015 77.27 77.63 76.70 76.73 1,139,064 -1.41(-1.80%)
Mar 09, 2015 77.43 78.24 77.20 78.14 1,028,706 +0.61(+0.79%)
Mar 06, 2015 77.67 78.23 76.34 77.53 906,402 -0.43(-0.56%)
Mar 05, 2015 78.31 78.31 77.72 77.96 729,711 -0.02(-0.03%)
Mar 04, 2015 78.37 78.50 77.70 77.98 834,631 -0.52(-0.66%)
Mar 03, 2015 78.42 78.69 78.20 78.50 1,451,751 -0.37(-0.47%)
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.