Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 61.32 63.43 61.11 63.04 2,990,076 +1.71(+2.79%)
Apr 29, 2014 61.43 61.75 60.71 61.33 4,013,863 -0.04(-0.07%)
Apr 28, 2014 63.30 63.64 60.40 61.37 5,815,240 -1.91(-3.03%)
Apr 25, 2014 65.42 65.42 63.22 63.28 4,192,362 -2.43(-3.70%)
Apr 24, 2014 65.72 65.97 64.57 65.72 4,605,545 +0.62(+0.95%)
Apr 23, 2014 66.92 67.36 63.92 65.10 10,617,212 -6.56(-9.15%)
Apr 22, 2014 71.62 73.13 71.52 71.65 5,445,911 +0.21(+0.30%)
Apr 21, 2014 70.19 71.62 69.95 71.44 2,502,361 +1.14(+1.62%)
Apr 17, 2014 69.74 70.30 70.30 70.30 2,078,317 +0.57(+0.81%)
Apr 16, 2014 69.99 71.19 68.82 69.74 2,251,622 +0.08(+0.12%)
Apr 15, 2014 68.64 69.92 67.76 69.65 2,601,484 +0.98(+1.43%)
Apr 14, 2014 68.78 69.27 67.94 68.67 3,243,234 +1.05(+1.55%)
Apr 11, 2014 69.11 69.30 67.46 67.62 4,795,065 -2.00(-2.88%)
Apr 10, 2014 72.64 72.91 69.36 69.63 3,728,404 -2.88(-3.97%)
Apr 09, 2014 73.37 73.58 70.96 72.50 4,070,658 -0.87(-1.19%)
Apr 08, 2014 71.18 73.52 70.53 73.38 3,030,719 +2.26(+3.18%)
Apr 07, 2014 70.80 71.94 70.19 71.11 3,457,782 +0.26(+0.37%)
Apr 04, 2014 74.04 74.45 70.41 70.85 5,141,797 -2.68(-3.65%)
Apr 03, 2014 74.64 75.04 72.63 73.54 3,000,623 -1.11(-1.49%)
Apr 02, 2014 75.88 76.93 74.59 74.65 2,397,057 -1.53(-2.01%)
Apr 01, 2014 73.79 76.20 73.72 76.18 3,163,871 +2.58(+3.50%)
Mar 31, 2014 72.95 74.89 72.76 73.61 2,377,696 +1.18(+1.63%)
Mar 28, 2014 73.02 74.02 71.94 72.43 2,268,470 -0.25(-0.35%)
Mar 27, 2014 71.92 73.77 71.07 72.68 3,111,063 +0.75(+1.04%)
Mar 26, 2014 75.45 75.90 71.34 71.93 6,518,456 -3.08(-4.11%)
Mar 25, 2014 74.32 75.35 73.45 75.01 3,248,159 +0.90(+1.21%)
Mar 24, 2014 75.51 75.65 72.66 74.11 3,848,976 -0.31(-0.41%)
Mar 21, 2014 75.77 75.94 73.79 74.42 2,809,625 -0.99(-1.32%)
Mar 20, 2014 74.17 75.66 74.10 75.41 2,115,083 +0.90(+1.21%)
Mar 19, 2014 74.65 74.86 73.77 74.51 3,665,266 -0.59(-0.79%)
Mar 18, 2014 74.96 75.41 74.79 75.11 3,402,204 +0.33(+0.44%)
Mar 17, 2014 72.80 74.96 72.58 74.78 4,593,818 +2.89(+4.02%)
Mar 14, 2014 70.94 72.08 70.54 71.89 1,752,561 +1.04(+1.47%)
Mar 13, 2014 73.15 73.50 70.38 70.85 4,460,166 -1.98(-2.71%)
Mar 12, 2014 70.65 73.22 70.65 72.82 5,125,109 +2.13(+3.01%)
Mar 11, 2014 70.92 72.54 70.24 70.70 5,184,434 +0.49(+0.70%)
Mar 10, 2014 69.42 70.21 68.78 70.21 3,012,958 +1.04(+1.50%)
Mar 07, 2014 69.84 69.85 68.61 69.17 2,016,657 -0.31(-0.44%)
Mar 06, 2014 70.24 70.47 69.43 69.48 1,856,646 -0.59(-0.85%)
Mar 05, 2014 68.44 70.49 68.22 70.07 4,571,742 +1.22(+1.77%)
Mar 04, 2014 66.35 69.12 66.30 68.85 6,167,524 +3.67(+5.64%)
Mar 03, 2014 63.25 65.44 63.19 65.18 2,080,057 -0.27(-0.42%)
Feb 28, 2014 66.78 66.78 64.97 65.45 2,426,526 -1.18(-1.77%)
Feb 27, 2014 66.23 67.00 65.24 66.63 2,458,278 +0.06(+0.09%)
Feb 26, 2014 65.85 67.61 65.61 66.57 3,310,115 +0.98(+1.50%)
Feb 25, 2014 65.82 66.05 65.38 65.59 1,508,103 -0.30(-0.46%)
Feb 24, 2014 65.58 66.44 65.46 65.89 1,879,707 +0.19(+0.29%)
Feb 21, 2014 65.34 66.23 64.99 65.70 2,215,481 +0.40(+0.62%)
Feb 20, 2014 64.39 65.38 64.07 65.29 2,601,957 +1.02(+1.58%)
Feb 19, 2014 64.90 65.32 64.19 64.28 2,614,419 -0.87(-1.34%)
Feb 18, 2014 64.63 65.75 64.50 65.15 4,665,051 +0.28(+0.43%)
Feb 14, 2014 64.28 64.87 64.87 64.87 5,092,625 +1.01(+1.58%)
Feb 13, 2014 63.26 64.34 63.07 63.86 2,687,547 +0.13(+0.20%)
Feb 12, 2014 63.37 64.64 63.14 63.73 3,038,788 +0.32(+0.51%)
Feb 11, 2014 63.40 63.91 62.80 63.41 2,338,655 -0.01(-0.01%)
Feb 10, 2014 62.44 63.51 62.11 63.42 3,058,276 +0.92(+1.47%)
Feb 07, 2014 62.02 62.56 61.43 62.50 3,295,145 +0.54(+0.87%)
Feb 06, 2014 61.27 62.03 60.84 61.96 3,401,410 +0.91(+1.48%)
Feb 05, 2014 59.96 61.26 59.35 61.05 3,925,599 +1.04(+1.73%)
Feb 04, 2014 59.71 60.38 59.20 60.02 4,206,575 +0.67(+1.13%)
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.