Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 73.40 76.85 73.00 74.91 3,462,035 +1.74(+2.38%)
May 29, 2014 77.54 78.00 72.86 73.17 8,881,196 +3.66(+5.27%)
May 28, 2014 69.83 70.56 68.03 69.51 2,336,524 -0.10(-0.14%)
May 27, 2014 68.45 70.07 66.77 69.61 2,099,265 +2.62(+3.91%)
May 23, 2014 66.66 66.99 66.99 66.99 1,053,000 +0.73(+1.10%)
May 22, 2014 63.46 66.68 63.36 66.26 1,157,489 +2.74(+4.31%)
May 21, 2014 62.99 64.21 62.38 63.52 914,905 +0.50(+0.79%)
May 20, 2014 63.00 64.56 61.38 63.02 1,245,057 +0.34(+0.54%)
May 19, 2014 60.82 62.85 60.54 62.68 934,798 +1.36(+2.22%)
May 16, 2014 59.97 61.48 58.64 61.32 987,150 +1.71(+2.87%)
May 15, 2014 60.43 60.58 57.47 59.61 1,590,755 -0.52(-0.86%)
May 14, 2014 61.64 62.44 60.09 60.13 1,076,257 -1.75(-2.83%)
May 13, 2014 62.25 64.60 61.60 61.88 1,190,417 -0.34(-0.55%)
May 12, 2014 59.33 62.99 58.37 62.22 1,505,248 +3.71(+6.34%)
May 09, 2014 59.34 60.27 57.90 58.51 2,501,314 -1.10(-1.85%)
May 08, 2014 59.50 62.70 58.60 59.61 1,462,123 -0.38(-0.63%)
May 07, 2014 64.05 64.42 58.27 59.99 3,500,751 -5.72(-8.70%)
May 06, 2014 66.52 67.86 65.27 65.71 1,594,420 -1.31(-1.95%)
May 05, 2014 64.22 67.12 64.03 67.02 891,985 +1.94(+2.98%)
May 02, 2014 65.37 67.01 63.62 65.08 1,093,859 -0.19(-0.29%)
May 01, 2014 63.90 68.72 63.88 65.27 1,611,856 +1.69(+2.66%)
Apr 30, 2014 64.28 64.40 63.01 63.58 1,049,040 -0.78(-1.21%)
Apr 29, 2014 64.03 65.45 63.00 64.36 1,555,977 +0.04(+0.06%)
Apr 28, 2014 66.60 67.17 61.96 64.32 2,006,113 -1.84(-2.78%)
Apr 25, 2014 67.86 69.07 65.88 66.16 1,242,534 -1.85(-2.72%)
Apr 24, 2014 70.49 70.49 64.70 68.01 1,473,454 -1.04(-1.51%)
Apr 23, 2014 70.91 70.91 67.90 69.05 1,006,693 -2.14(-3.01%)
Apr 22, 2014 67.84 72.50 67.00 71.19 1,822,205 +2.81(+4.11%)
Apr 21, 2014 70.05 70.63 67.77 68.38 1,187,789 -1.58(-2.26%)
Apr 17, 2014 69.80 69.96 69.96 69.96 1,372,900 +0.12(+0.17%)
Apr 16, 2014 69.00 70.11 67.30 69.84 1,878,199 +1.48(+2.17%)
Apr 15, 2014 66.28 68.85 64.47 68.36 2,603,536 +2.42(+3.67%)
Apr 14, 2014 66.00 68.74 64.46 65.94 2,660,054 +1.64(+2.55%)
Apr 11, 2014 62.34 65.47 61.77 64.30 2,524,831 +0.50(+0.78%)
Apr 10, 2014 68.30 69.95 62.82 63.80 3,289,924 -4.33(-6.36%)
Apr 09, 2014 63.79 68.42 63.79 68.13 3,050,287 +4.64(+7.31%)
Apr 08, 2014 61.04 64.66 60.70 63.49 2,485,349 +3.26(+5.41%)
Apr 07, 2014 62.56 63.88 59.20 60.23 2,667,249 -2.83(-4.49%)
Apr 04, 2014 65.84 66.00 60.80 63.06 3,426,297 -2.22(-3.40%)
Apr 03, 2014 70.53 71.24 65.09 65.28 3,137,666 -5.76(-8.11%)
Apr 02, 2014 71.31 72.43 70.08 71.04 1,451,304 +0.08(+0.11%)
Apr 01, 2014 70.50 71.54 69.83 70.96 1,983,626 +2.36(+3.44%)
Mar 31, 2014 70.65 71.30 68.41 68.60 1,409,861 -1.16(-1.66%)
Mar 28, 2014 70.72 70.72 67.00 69.76 2,611,845 -1.49(-2.09%)
Mar 27, 2014 69.59 72.36 67.87 71.25 1,197,551 +1.87(+2.70%)
Mar 26, 2014 73.76 74.22 69.34 69.38 1,962,494 -3.31(-4.55%)
Mar 25, 2014 75.00 75.77 72.10 72.69 1,609,214 -0.44(-0.60%)
Mar 24, 2014 77.40 77.99 71.27 73.13 2,048,026 -3.43(-4.48%)
Mar 21, 2014 79.31 79.31 75.76 76.56 1,892,792 -1.96(-2.50%)
Mar 20, 2014 78.66 80.10 77.00 78.52 755,037 -0.14(-0.18%)
Mar 19, 2014 79.79 80.80 78.00 78.66 936,191 -1.16(-1.45%)
Mar 18, 2014 78.25 80.84 77.50 79.82 1,191,783 +1.31(+1.67%)
Mar 17, 2014 77.56 80.44 76.63 78.51 2,271,799 +1.72(+2.24%)
Mar 14, 2014 76.21 78.24 75.59 76.79 1,265,925 +0.35(+0.46%)
Mar 13, 2014 77.88 78.98 75.81 76.44 1,374,388 -1.48(-1.90%)
Mar 12, 2014 76.20 77.95 73.38 77.92 1,333,859 +0.76(+0.98%)
Mar 11, 2014 78.37 79.56 76.66 77.16 1,668,664 -1.10(-1.41%)
Mar 10, 2014 76.81 78.58 76.20 78.26 3,417,935 +1.14(+1.48%)
Mar 07, 2014 70.14 78.59 68.10 77.12 7,568,654 +7.67(+11.04%)
Mar 06, 2014 69.31 70.65 68.27 69.45 2,491,307 +0.05(+0.07%)
Mar 05, 2014 68.74 71.49 68.67 69.40 1,732,443 -1.23(-1.74%)
Mar 04, 2014 69.42 71.10 69.26 70.63 1,972,732 +2.83(+4.17%)
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.