Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 67.18 67.43 65.58 65.76 1,999,566 -1.46(-2.17%)
May 29, 2014 66.58 67.56 66.23 67.22 2,077,650 +1.78(+2.72%)
May 28, 2014 65.95 65.95 64.71 65.44 1,622,616 -0.52(-0.79%)
May 27, 2014 65.86 66.44 65.75 65.95 1,128,928 +0.19(+0.29%)
May 23, 2014 65.69 65.76 65.76 65.76 1,365,537 +0.12(+0.19%)
May 22, 2014 64.62 65.95 64.52 65.64 1,097,467 +0.92(+1.42%)
May 21, 2014 63.98 64.88 63.62 64.72 1,989,295 +1.12(+1.77%)
May 20, 2014 65.05 65.09 62.81 63.60 2,338,385 -1.29(-2.00%)
May 19, 2014 63.90 65.24 63.84 64.89 1,455,696 +0.52(+0.82%)
May 16, 2014 64.20 64.65 63.31 64.37 2,093,759 +0.42(+0.65%)
May 15, 2014 63.74 64.07 62.85 63.95 1,526,124 +0.08(+0.13%)
May 14, 2014 63.82 64.44 63.47 63.87 983,214 -0.20(-0.31%)
May 13, 2014 64.84 64.97 63.79 64.07 1,195,931 -0.67(-1.03%)
May 12, 2014 63.60 64.88 63.60 64.73 1,405,245 +1.19(+1.88%)
May 09, 2014 62.81 64.07 62.52 63.54 1,839,545 +0.40(+0.63%)
May 08, 2014 62.67 64.02 62.25 63.15 1,563,403 +0.27(+0.42%)
May 07, 2014 63.61 63.62 62.30 62.88 2,404,896 -0.61(-0.96%)
May 06, 2014 63.36 64.09 63.15 63.49 1,757,334 +0.01(+0.02%)
May 05, 2014 63.11 63.60 62.63 63.47 1,861,826 -0.36(-0.57%)
May 02, 2014 62.25 64.25 62.21 63.84 3,440,097 +1.11(+1.77%)
May 01, 2014 63.09 64.21 62.57 62.72 2,938,435 -0.31(-0.50%)
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%)
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.