Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 57.33 58.88 54.68 58.32 12,965,772 -0.60(-1.02%)
Apr 29, 2014 55.20 59.72 55.01 58.92 7,788,864 +3.37(+6.07%)
Apr 28, 2014 57.83 57.92 52.40 55.55 10,960,716 -2.08(-3.61%)
Apr 25, 2014 61.07 62.75 57.41 57.63 6,996,694 -5.07(-8.09%)
Apr 24, 2014 65.45 65.65 61.02 62.70 5,887,709 -1.80(-2.79%)
Apr 23, 2014 68.33 68.50 64.30 64.50 4,927,080 -3.81(-5.58%)
Apr 22, 2014 67.06 68.96 66.58 68.31 4,088,825 +1.26(+1.88%)
Apr 21, 2014 65.13 67.42 64.79 67.05 4,219,026 +2.18(+3.36%)
Apr 17, 2014 64.81 64.87 64.87 64.87 4,200,300 -0.93(-1.41%)
Apr 16, 2014 65.82 66.96 63.20 65.80 5,928,875 +2.74(+4.35%)
Apr 15, 2014 62.08 63.80 58.81 63.06 7,142,396 +1.12(+1.81%)
Apr 14, 2014 63.00 64.64 60.72 61.94 4,569,778 +0.22(+0.36%)
Apr 11, 2014 61.81 65.28 61.15 61.72 6,579,723 -1.75(-2.76%)
Apr 10, 2014 70.87 71.25 63.41 63.47 7,852,183 -7.78(-10.92%)
Apr 09, 2014 69.20 71.37 67.63 71.25 6,338,038 +4.00(+5.95%)
Apr 08, 2014 67.23 69.64 65.60 67.25 7,113,366 +1.25(+1.89%)
Apr 07, 2014 65.52 69.50 63.70 66.00 8,678,736 +0.24(+0.36%)
Apr 04, 2014 71.04 71.62 64.75 65.76 12,368,079 -4.85(-6.87%)
Apr 03, 2014 75.91 78.00 70.26 70.61 8,098,580 -5.02(-6.64%)
Apr 02, 2014 81.38 81.40 74.84 75.63 5,463,322 -4.55(-5.67%)
Apr 01, 2014 77.53 80.73 77.30 80.18 3,800,313 +3.25(+4.22%)
Mar 31, 2014 77.39 79.59 76.52 76.93 3,703,766 +0.49(+0.64%)
Mar 28, 2014 78.75 79.32 75.17 76.44 3,296,491 -1.74(-2.23%)
Mar 27, 2014 78.81 80.00 74.25 78.18 5,014,205 +0.88(+1.14%)
Mar 26, 2014 80.02 81.95 77.15 77.30 4,463,176 -1.66(-2.10%)
Mar 25, 2014 81.12 81.98 76.64 78.96 5,721,510 -2.21(-2.72%)
Mar 24, 2014 86.07 86.55 80.03 81.17 5,448,241 -2.26(-2.71%)
Mar 21, 2014 86.69 86.84 82.64 83.43 3,240,183 -0.88(-1.04%)
Mar 20, 2014 87.59 88.21 84.02 84.31 3,180,346 -3.51(-4.00%)
Mar 19, 2014 90.20 91.39 86.70 87.82 2,407,709 -2.29(-2.54%)
Mar 18, 2014 89.16 91.49 88.65 90.11 2,303,055 +1.10(+1.24%)
Mar 17, 2014 88.27 89.87 86.50 89.01 2,775,193 +2.22(+2.56%)
Mar 14, 2014 86.65 88.14 85.30 86.79 2,958,112 -0.58(-0.66%)
Mar 13, 2014 94.01 94.55 85.08 87.37 5,385,150 -5.42(-5.84%)
Mar 12, 2014 89.85 93.48 87.55 92.79 3,066,273 +2.79(+3.10%)
Mar 11, 2014 93.95 94.00 89.56 90.00 3,425,356 -2.72(-2.93%)
Mar 10, 2014 97.49 97.49 91.79 92.72 3,506,804 -4.53(-4.66%)
Mar 07, 2014 99.80 101.24 95.83 97.25 3,047,105 -0.55(-0.56%)
Mar 06, 2014 98.70 99.50 96.76 97.80 2,295,667 +0.03(+0.03%)
Mar 05, 2014 98.22 101.75 97.25 97.77 3,581,644 -0.27(-0.28%)
Mar 04, 2014 96.80 99.65 95.76 98.04 3,240,999 +3.07(+3.23%)
Mar 03, 2014 91.82 95.50 91.65 94.97 2,954,623 +0.55(+0.58%)
Feb 28, 2014 98.74 99.99 91.00 94.42 4,859,307 -2.97(-3.05%)
Feb 27, 2014 95.64 99.25 95.40 97.39 3,274,171 +1.94(+2.03%)
Feb 26, 2014 95.17 98.86 94.30 95.45 4,186,969 +0.75(+0.79%)
Feb 25, 2014 94.85 96.32 93.71 94.70 2,642,814 +0.03(+0.03%)
Feb 24, 2014 92.30 97.23 91.50 94.67 4,090,068 +2.85(+3.10%)
Feb 21, 2014 92.32 93.05 91.00 91.82 2,784,435 +0.45(+0.49%)
Feb 20, 2014 91.01 92.90 90.13 91.37 2,701,352 +1.37(+1.52%)
Feb 19, 2014 91.33 94.25 89.50 90.00 3,094,443 -1.74(-1.90%)
Feb 18, 2014 89.63 92.25 89.61 91.74 2,510,281 +1.96(+2.18%)
Feb 14, 2014 92.20 89.78 89.78 89.78 2,193,200 -2.19(-2.38%)
Feb 13, 2014 89.58 93.18 89.00 91.97 2,654,676 +1.21(+1.33%)
Feb 12, 2014 92.56 93.38 90.27 90.76 3,391,202 -2.02(-2.18%)
Feb 11, 2014 91.16 94.03 88.78 92.78 4,606,295 +1.67(+1.83%)
Feb 10, 2014 96.96 96.96 90.55 91.11 6,827,394 +1.70(+1.90%)
Feb 07, 2014 89.57 90.53 87.58 89.41 4,665,645 -0.05(-0.06%)
Feb 06, 2014 82.64 91.49 82.38 89.46 13,764,359 +14.23(+18.92%)
Feb 05, 2014 77.55 78.50 73.85 75.23 6,022,720 -2.56(-3.29%)
Feb 04, 2014 75.35 78.21 75.19 77.79 2,940,804 +3.30(+4.43%)
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.