Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 68.20 68.90 68.10 68.32 160,745 +0.28(+0.41%)
May 29, 2014 68.00 68.36 67.38 68.04 152,956 +0.26(+0.38%)
May 28, 2014 67.91 68.20 67.25 67.78 127,086 -0.08(-0.12%)
May 27, 2014 67.97 69.80 65.63 67.86 396,322 -9.06(-11.78%)
May 23, 2014 76.26 76.92 76.92 76.92 68,600 +0.41(+0.54%)
May 22, 2014 76.27 77.23 75.94 76.51 42,668 +0.14(+0.18%)
May 21, 2014 75.23 76.89 75.16 76.37 90,977 +1.20(+1.60%)
May 20, 2014 75.73 76.00 73.89 75.17 144,803 -0.48(-0.63%)
May 19, 2014 73.34 75.95 73.34 75.65 82,644 +1.79(+2.42%)
May 16, 2014 73.63 74.09 72.77 73.86 98,731 +0.07(+0.09%)
May 15, 2014 73.65 74.60 72.91 73.79 72,307 -0.31(-0.42%)
May 14, 2014 74.63 74.63 73.85 74.10 60,683 -0.98(-1.31%)
May 13, 2014 75.90 76.35 75.06 75.08 52,610 -1.12(-1.47%)
May 12, 2014 74.00 76.65 73.63 76.20 89,653 +2.67(+3.63%)
May 09, 2014 71.24 73.95 71.24 73.53 67,802 +2.06(+2.88%)
May 08, 2014 71.74 72.20 71.11 71.47 150,686 -0.18(-0.25%)
May 07, 2014 71.66 72.03 70.74 71.65 130,300 +0.14(+0.20%)
May 06, 2014 73.57 73.98 71.21 71.51 121,093 -2.06(-2.80%)
May 05, 2014 73.74 75.04 73.01 73.57 111,465 -0.44(-0.59%)
May 02, 2014 74.65 75.49 73.75 74.01 174,554 -0.27(-0.36%)
May 01, 2014 75.18 75.23 73.86 74.28 179,076 -0.80(-1.07%)
Apr 30, 2014 76.92 77.31 74.77 75.08 121,611 -1.78(-2.32%)
Apr 29, 2014 77.69 78.06 76.50 76.86 68,723 -0.44(-0.57%)
Apr 28, 2014 75.79 77.94 75.46 77.30 75,108 -0.21(-0.27%)
Apr 25, 2014 78.91 78.99 76.80 77.51 51,216 -1.95(-2.45%)
Apr 24, 2014 80.36 80.36 78.57 79.46 90,787 -0.27(-0.34%)
Apr 23, 2014 80.44 80.74 79.65 79.73 78,365 -1.15(-1.42%)
Apr 22, 2014 81.93 82.11 80.71 80.88 95,419 -0.91(-1.11%)
Apr 21, 2014 82.22 82.81 81.66 81.79 63,850 -0.13(-0.16%)
Apr 17, 2014 81.51 81.92 81.92 81.92 58,900 +0.28(+0.34%)
Apr 16, 2014 81.16 81.85 80.27 81.64 36,750 +0.75(+0.93%)
Apr 15, 2014 81.69 81.72 79.00 80.89 110,665 -0.66(-0.82%)
Apr 14, 2014 81.77 82.41 80.91 81.55 89,960 +0.25(+0.31%)
Apr 11, 2014 81.48 82.57 80.36 81.30 98,708 -0.90(-1.09%)
Apr 10, 2014 84.13 84.58 81.09 82.20 104,621 -1.77(-2.11%)
Apr 09, 2014 82.61 84.07 81.61 83.97 131,621 +1.31(+1.58%)
Apr 08, 2014 81.26 83.45 80.52 82.66 110,609 +1.59(+1.96%)
Apr 07, 2014 80.63 82.08 79.70 81.07 93,067 +0.13(+0.16%)
Apr 04, 2014 84.05 84.13 80.11 80.94 74,955 -2.64(-3.16%)
Apr 03, 2014 83.53 83.99 82.53 83.58 93,507 +0.49(+0.59%)
Apr 02, 2014 81.78 83.22 80.97 83.09 77,946 +1.23(+1.50%)
Apr 01, 2014 82.45 82.58 80.75 81.86 123,430 -0.25(-0.30%)
Mar 31, 2014 77.85 82.34 77.23 82.11 156,677 +4.51(+5.81%)
Mar 28, 2014 78.80 79.78 77.48 77.60 98,160 -1.24(-1.57%)
Mar 27, 2014 79.12 79.97 77.85 78.84 90,841 -0.57(-0.72%)
Mar 26, 2014 79.83 80.20 79.03 79.41 111,038 -0.14(-0.18%)
Mar 25, 2014 80.47 80.63 79.08 79.55 72,105 -0.31(-0.39%)
Mar 24, 2014 80.67 80.81 79.34 79.86 66,311 -0.76(-0.94%)
Mar 21, 2014 81.00 82.55 80.13 80.62 137,651 -0.46(-0.57%)
Mar 20, 2014 80.30 81.81 79.96 81.08 96,409 +0.47(+0.58%)
Mar 19, 2014 80.83 81.53 79.86 80.61 63,532 -0.47(-0.58%)
Mar 18, 2014 80.60 81.80 79.77 81.08 114,622 +0.62(+0.77%)
Mar 17, 2014 79.72 80.93 79.17 80.46 132,398 +1.46(+1.85%)
Mar 14, 2014 77.07 80.50 76.82 79.00 153,137 +2.38(+3.11%)
Mar 13, 2014 78.37 78.37 75.95 76.62 85,533 -1.48(-1.90%)
Mar 12, 2014 78.50 79.00 76.15 78.10 149,327 -0.19(-0.24%)
Mar 11, 2014 81.75 82.67 78.06 78.29 144,202 -3.53(-4.31%)
Mar 10, 2014 81.33 83.73 81.33 81.82 198,716 +0.49(+0.60%)
Mar 07, 2014 86.30 88.19 77.03 81.33 1,343,035 -15.23(-15.77%)
Mar 06, 2014 97.15 98.73 96.15 96.56 92,952 +0.03(+0.03%)
Mar 05, 2014 95.41 96.63 94.82 96.53 63,639 +1.07(+1.12%)
Mar 04, 2014 95.47 97.60 95.00 95.46 119,705 +1.14(+1.21%)
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.