Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 63.96 64.49 63.96 64.22 1,581,501 +0.12(+0.18%)
May 29, 2014 63.94 64.35 63.37 64.10 1,456,058 +0.76(+1.19%)
May 28, 2014 63.32 63.98 62.51 63.35 1,858,284 +0.87(+1.40%)
May 27, 2014 60.74 62.85 60.72 62.47 1,291,122 +1.89(+3.12%)
May 23, 2014 59.81 60.58 60.58 60.58 1,177,615 +0.30(+0.50%)
May 22, 2014 60.96 61.10 60.00 60.28 639,931 -0.65(-1.07%)
May 21, 2014 60.51 61.08 60.20 60.93 882,487 +0.69(+1.14%)
May 20, 2014 60.91 61.22 60.12 60.24 925,042 -0.85(-1.40%)
May 19, 2014 60.63 61.44 59.80 61.10 1,031,997 +0.17(+0.29%)
May 16, 2014 61.57 62.11 60.53 60.92 872,199 -0.33(-0.54%)
May 15, 2014 61.34 61.80 60.54 61.25 791,858 -0.75(-1.20%)
May 14, 2014 62.67 62.90 61.89 62.00 820,092 -0.66(-1.05%)
May 13, 2014 63.10 63.37 62.00 62.66 1,069,875 -0.20(-0.32%)
May 12, 2014 61.85 63.44 61.75 62.86 800,033 +1.31(+2.14%)
May 09, 2014 61.84 61.84 60.64 61.55 837,697 +0.33(+0.54%)
May 08, 2014 59.77 62.26 59.01 61.22 1,888,663 +1.32(+2.21%)
May 07, 2014 61.48 61.86 59.48 59.89 1,776,587 -1.29(-2.10%)
May 06, 2014 62.94 63.28 61.07 61.18 1,106,433 -2.04(-3.23%)
May 05, 2014 62.50 63.25 62.16 63.22 782,551 +0.35(+0.55%)
May 02, 2014 62.92 63.32 61.75 62.87 1,236,450 -0.03(-0.05%)
May 01, 2014 63.80 64.75 62.39 62.90 2,179,145 -1.15(-1.80%)
Apr 30, 2014 60.89 64.44 60.89 64.05 3,530,804 -0.44(-0.69%)
Apr 29, 2014 62.30 64.76 62.13 64.49 1,878,372 +2.38(+3.83%)
Apr 28, 2014 63.91 63.95 60.72 62.12 1,915,017 -1.39(-2.19%)
Apr 25, 2014 66.41 66.66 63.51 63.51 1,264,802 -3.20(-4.80%)
Apr 24, 2014 67.59 68.16 65.56 66.71 677,862 -0.50(-0.75%)
Apr 23, 2014 66.96 67.48 66.49 67.21 519,245 +0.09(+0.13%)
Apr 22, 2014 66.80 67.87 66.60 67.12 679,705 +0.31(+0.46%)
Apr 21, 2014 66.72 67.14 65.82 66.81 845,794 +0.45(+0.68%)
Apr 17, 2014 66.23 66.36 66.36 66.36 668,082 +0.04(+0.06%)
Apr 16, 2014 65.79 66.77 65.49 66.32 813,058 +0.89(+1.36%)
Apr 15, 2014 65.24 65.57 62.99 65.43 1,832,305 +0.56(+0.86%)
Apr 14, 2014 66.95 66.99 63.98 64.87 1,830,532 -1.63(-2.46%)
Apr 11, 2014 65.75 67.34 64.77 66.50 8,568,492 +0.43(+0.66%)
Apr 10, 2014 68.17 68.40 65.86 66.07 977,937 -2.14(-3.13%)
Apr 09, 2014 67.53 68.37 67.00 68.20 913,058 +1.19(+1.77%)
Apr 08, 2014 67.64 67.99 66.18 67.02 1,586,620 -0.66(-0.97%)
Apr 07, 2014 67.59 68.16 66.09 67.67 1,623,667 +0.04(+0.06%)
Apr 04, 2014 69.56 69.56 66.97 67.63 2,262,573 -1.55(-2.24%)
Apr 03, 2014 69.58 70.80 68.98 69.18 1,493,897 -0.78(-1.12%)
Apr 02, 2014 70.35 70.80 69.78 69.96 742,409 -0.18(-0.26%)
Apr 01, 2014 69.36 70.54 68.62 70.15 1,105,979 +1.16(+1.68%)
Mar 31, 2014 69.75 70.07 68.65 68.99 900,311 -0.15(-0.22%)
Mar 28, 2014 69.09 70.35 68.23 69.14 1,052,362 -0.69(-0.98%)
Mar 27, 2014 69.49 71.24 68.84 69.83 1,583,822 +0.27(+0.39%)
Mar 26, 2014 69.22 69.86 68.53 69.56 1,106,064 +0.65(+0.94%)
Mar 25, 2014 70.21 70.90 68.75 68.91 1,529,752 -0.53(-0.77%)
Mar 24, 2014 70.93 71.27 68.95 69.44 1,391,250 -0.87(-1.24%)
Mar 21, 2014 70.82 71.49 70.01 70.31 1,846,128 -0.51(-0.72%)
Mar 20, 2014 71.99 72.86 70.79 70.82 882,512 -1.33(-1.85%)
Mar 19, 2014 73.61 74.10 71.60 72.16 1,371,586 -1.29(-1.76%)
Mar 18, 2014 72.24 73.74 72.00 73.45 494,614 +1.48(+2.05%)
Mar 17, 2014 71.96 72.95 71.53 71.97 939,369 +0.03(+0.04%)
Mar 14, 2014 70.64 72.30 70.03 71.94 1,052,615 +1.21(+1.71%)
Mar 13, 2014 73.78 74.05 70.61 70.74 2,258,785 -2.94(-3.99%)
Mar 12, 2014 73.20 74.20 72.28 73.67 2,480,513 +0.54(+0.74%)
Mar 11, 2014 74.14 74.62 73.03 73.13 1,122,244 -0.77(-1.05%)
Mar 10, 2014 75.36 76.02 72.79 73.91 1,579,578 -0.50(-0.68%)
Mar 07, 2014 75.17 75.32 73.81 74.41 916,783 -0.39(-0.52%)
Mar 06, 2014 77.34 77.56 74.34 74.80 1,981,830 -2.38(-3.08%)
Mar 05, 2014 75.76 77.93 75.76 77.17 1,550,616 +1.46(+1.93%)
Mar 04, 2014 75.23 76.51 75.09 75.71 1,159,606 +0.74(+0.99%)
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.