Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 57.20 58.27 56.75 57.76 9,133,145 +0.31(+0.54%)
Apr 29, 2014 56.65 57.56 56.65 57.45 5,669,639 +0.43(+0.75%)
Apr 28, 2014 58.62 58.71 56.50 57.02 8,077,816 -1.03(-1.77%)
Apr 25, 2014 58.16 58.36 57.69 58.05 8,560,785 -0.22(-0.38%)
Apr 24, 2014 58.72 59.02 58.11 58.27 8,029,793 -0.12(-0.21%)
Apr 23, 2014 59.89 59.99 58.16 58.39 10,211,319 -1.38(-2.31%)
Apr 22, 2014 60.00 60.20 59.16 59.77 7,526,098 +0.06(+0.10%)
Apr 21, 2014 60.64 60.65 58.90 59.71 6,262,588 -0.93(-1.53%)
Apr 17, 2014 59.99 60.64 60.64 60.64 7,946,900 +0.34(+0.56%)
Apr 16, 2014 59.65 60.72 58.95 60.30 9,143,008 +1.13(+1.91%)
Apr 15, 2014 59.08 59.58 57.74 59.17 7,319,669 +0.38(+0.65%)
Apr 14, 2014 59.25 59.56 58.33 58.79 6,779,950 +0.11(+0.19%)
Apr 11, 2014 59.53 60.22 58.59 58.68 10,666,019 -1.30(-2.17%)
Apr 10, 2014 62.28 62.39 59.88 59.98 9,582,910 -2.38(-3.82%)
Apr 09, 2014 60.69 62.52 60.69 62.36 8,256,722 +1.88(+3.11%)
Apr 08, 2014 60.41 60.78 59.23 60.48 8,042,798 +0.03(+0.05%)
Apr 07, 2014 61.40 61.42 58.95 60.45 12,214,215 -1.11(-1.80%)
Apr 04, 2014 63.01 63.30 61.49 61.56 7,989,921 -1.06(-1.69%)
Apr 03, 2014 63.53 63.71 62.20 62.62 6,150,652 -0.73(-1.15%)
Apr 02, 2014 63.41 63.96 63.22 63.35 5,537,161 +0.16(+0.25%)
Apr 01, 2014 62.25 63.63 62.23 63.19 6,713,198 +1.39(+2.25%)
Mar 31, 2014 62.38 62.69 61.73 61.80 6,177,313 -0.23(-0.37%)
Mar 28, 2014 61.79 62.93 61.61 62.03 5,791,246 +0.56(+0.91%)
Mar 27, 2014 62.00 62.00 60.76 61.47 10,079,238 -0.49(-0.79%)
Mar 26, 2014 63.67 63.70 61.89 61.96 10,418,655 -1.18(-1.87%)
Mar 25, 2014 65.18 65.18 63.02 63.14 9,994,545 -1.12(-1.74%)
Mar 24, 2014 65.82 66.17 63.99 64.26 5,897,395 -1.43(-2.18%)
Mar 21, 2014 66.81 67.22 65.55 65.69 6,118,439 -0.48(-0.73%)
Mar 20, 2014 65.77 66.50 65.50 66.17 3,249,350 +0.23(+0.35%)
Mar 19, 2014 66.34 66.82 65.72 65.94 4,308,216 -0.36(-0.54%)
Mar 18, 2014 65.82 66.71 65.70 66.30 3,021,298 +0.46(+0.70%)
Mar 17, 2014 66.00 66.43 65.63 65.84 4,099,175 +0.47(+0.72%)
Mar 14, 2014 64.79 66.02 64.79 65.37 5,456,288 +0.41(+0.63%)
Mar 13, 2014 66.30 66.59 64.69 64.96 5,670,962 -0.94(-1.43%)
Mar 12, 2014 65.61 66.08 65.26 65.90 4,096,937 -0.19(-0.29%)
Mar 11, 2014 68.09 68.10 65.78 66.09 4,480,787 -0.67(-1.00%)
Mar 10, 2014 67.13 67.43 66.67 66.76 3,200,732 -0.64(-0.95%)
Mar 07, 2014 67.80 67.97 67.13 67.40 3,450,408 -0.15(-0.22%)
Mar 06, 2014 67.58 67.72 67.21 67.55 3,757,479 +0.17(+0.25%)
Mar 05, 2014 67.53 67.87 67.12 67.38 4,307,302 -0.04(-0.06%)
Mar 04, 2014 66.91 67.62 66.91 67.42 6,201,721 +1.47(+2.23%)
Mar 03, 2014 65.82 66.35 64.64 65.95 4,303,326 -1.13(-1.68%)
Feb 28, 2014 66.41 67.47 66.41 67.08 5,577,132 +0.68(+1.02%)
Feb 27, 2014 65.38 66.54 65.17 66.40 4,732,527 +0.86(+1.31%)
Feb 26, 2014 65.90 66.45 65.40 65.54 4,726,575 -0.22(-0.33%)
Feb 25, 2014 66.09 66.33 65.60 65.76 4,438,780 -0.70(-1.05%)
Feb 24, 2014 66.57 67.29 66.06 66.46 4,822,847 +0.40(+0.61%)
Feb 21, 2014 66.07 66.60 65.74 66.06 5,038,340 +0.15(+0.23%)
Feb 20, 2014 65.95 66.08 64.66 65.91 6,615,422 +0.09(+0.14%)
Feb 19, 2014 65.79 66.58 65.49 65.82 7,185,405 -0.47(-0.71%)
Feb 18, 2014 65.23 66.45 65.17 66.29 6,013,083 +1.33(+2.05%)
Feb 14, 2014 64.14 64.96 64.96 64.96 7,916,300 +0.35(+0.54%)
Feb 13, 2014 63.91 64.90 63.45 64.61 12,806,269 +2.76(+4.46%)
Feb 12, 2014 61.60 62.04 61.13 61.85 6,606,533 +0.95(+1.56%)
Feb 11, 2014 60.58 61.15 60.38 60.90 6,747,696 +0.31(+0.51%)
Feb 10, 2014 60.55 60.70 60.19 60.59 4,311,500 +0.09(+0.15%)
Feb 07, 2014 60.55 60.85 60.00 60.50 4,726,061 +0.21(+0.35%)
Feb 06, 2014 59.18 61.04 58.79 60.29 6,706,756 +1.35(+2.29%)
Feb 05, 2014 57.42 59.04 56.75 58.94 8,278,671 +1.07(+1.85%)
Feb 04, 2014 56.73 58.16 56.47 57.87 8,234,466 +1.56(+2.77%)
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.