Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 81.47 82.96 80.78 82.71 733,526 +1.94(+2.40%)
May 29, 2014 82.03 82.96 79.12 80.77 1,086,099 +2.40(+3.06%)
May 28, 2014 77.94 78.79 76.55 78.37 563,129 +0.58(+0.75%)
May 27, 2014 76.94 79.37 76.25 77.79 487,014 +1.67(+2.20%)
May 23, 2014 75.95 76.12 76.12 76.12 220,239 +0.24(+0.32%)
May 22, 2014 75.91 75.99 75.01 75.88 110,467 -0.01(-0.01%)
May 21, 2014 75.84 75.92 75.11 75.88 151,257 +0.03(+0.04%)
May 20, 2014 76.39 76.92 75.12 75.86 183,603 -0.52(-0.68%)
May 19, 2014 75.97 77.01 75.79 76.38 161,947 +0.40(+0.53%)
May 16, 2014 75.72 76.50 75.06 75.97 204,642 +0.11(+0.14%)
May 15, 2014 76.08 76.22 74.69 75.87 272,608 -0.37(-0.48%)
May 14, 2014 76.02 76.63 75.54 76.23 264,922 +0.38(+0.50%)
May 13, 2014 75.14 76.71 74.72 75.86 407,726 +0.63(+0.83%)
May 12, 2014 73.73 75.60 73.20 75.23 289,633 +2.03(+2.77%)
May 09, 2014 72.32 73.25 71.71 73.20 361,235 +0.99(+1.37%)
May 08, 2014 72.76 73.61 71.52 72.21 306,249 -2.68(-3.58%)
May 07, 2014 74.44 75.71 73.84 74.89 239,079 +0.70(+0.94%)
May 06, 2014 73.55 75.16 73.04 74.20 391,603 +0.32(+0.44%)
May 05, 2014 74.55 74.55 73.22 73.87 311,994 -0.94(-1.25%)
May 02, 2014 73.63 75.70 73.63 74.81 258,319 +1.04(+1.41%)
May 01, 2014 73.47 73.96 71.52 73.78 310,789 +0.40(+0.55%)
Apr 30, 2014 72.37 73.41 71.71 73.37 303,363 +0.93(+1.28%)
Apr 29, 2014 73.11 73.55 72.26 72.45 210,679 -0.51(-0.70%)
Apr 28, 2014 73.26 73.62 71.79 72.95 268,723 +0.16(+0.22%)
Apr 25, 2014 72.93 73.99 72.71 72.79 213,271 -0.47(-0.65%)
Apr 24, 2014 73.80 74.00 72.46 73.27 175,563 -0.21(-0.28%)
Apr 23, 2014 74.19 74.68 73.14 73.47 225,876 -0.70(-0.95%)
Apr 22, 2014 74.09 74.80 73.73 74.18 225,951 +0.24(+0.33%)
Apr 21, 2014 73.50 74.19 73.25 73.94 225,182 +0.92(+1.26%)
Apr 17, 2014 73.01 73.02 73.02 73.02 521,043 +0.12(+0.16%)
Apr 16, 2014 70.64 72.92 69.66 72.90 346,742 +2.44(+3.47%)
Apr 15, 2014 69.43 70.46 68.66 70.46 355,505 +1.43(+2.07%)
Apr 14, 2014 69.06 69.17 67.80 69.03 281,888 +0.54(+0.78%)
Apr 11, 2014 68.32 69.25 67.79 68.50 264,315 -0.31(-0.45%)
Apr 10, 2014 68.88 70.19 68.58 68.81 265,971 -0.07(-0.10%)
Apr 09, 2014 70.07 70.59 68.80 68.88 241,560 -1.22(-1.74%)
Apr 08, 2014 68.41 70.45 68.37 70.10 266,852 +1.79(+2.62%)
Apr 07, 2014 69.03 69.40 68.08 68.31 280,601 -0.72(-1.05%)
Apr 04, 2014 69.74 70.26 68.07 69.03 249,254 -0.41(-0.59%)
Apr 03, 2014 69.49 69.82 68.74 69.44 169,795 -0.17(-0.24%)
Apr 02, 2014 70.25 70.93 69.44 69.61 424,964 -0.70(-0.99%)
Apr 01, 2014 70.29 71.05 69.57 70.31 259,532 +0.30(+0.43%)
Mar 31, 2014 68.88 70.98 68.67 70.00 476,826 +1.63(+2.39%)
Mar 28, 2014 67.84 68.68 67.74 68.37 192,345 +0.47(+0.70%)
Mar 27, 2014 68.46 68.84 67.67 67.90 147,296 -0.56(-0.82%)
Mar 26, 2014 68.87 69.52 67.81 68.46 274,194 -0.35(-0.51%)
Mar 25, 2014 68.74 69.22 68.20 68.81 192,182 +0.31(+0.46%)
Mar 24, 2014 69.32 69.59 67.59 68.50 330,996 -0.54(-0.79%)
Mar 21, 2014 69.38 69.75 68.87 69.04 403,870 -0.10(-0.14%)
Mar 20, 2014 68.58 69.19 68.52 69.14 172,317 +0.25(+0.36%)
Mar 19, 2014 70.42 70.92 68.50 68.89 292,202 -1.53(-2.18%)
Mar 18, 2014 69.46 70.71 69.27 70.42 395,296 +1.10(+1.58%)
Mar 17, 2014 69.05 70.15 69.05 69.32 294,006 +0.57(+0.83%)
Mar 14, 2014 68.22 69.10 68.01 68.75 262,572 +0.39(+0.57%)
Mar 13, 2014 68.72 69.38 67.92 68.36 304,588 -0.04(-0.07%)
Mar 12, 2014 65.36 68.58 65.29 68.41 592,595 +2.72(+4.14%)
Mar 11, 2014 67.34 67.70 65.44 65.69 303,383 -1.74(-2.58%)
Mar 10, 2014 67.59 67.81 66.93 67.42 188,098 -0.18(-0.26%)
Mar 07, 2014 67.67 67.95 66.93 67.60 347,947 +0.32(+0.48%)
Mar 06, 2014 68.14 68.24 66.94 67.28 339,954 -0.70(-1.04%)
Mar 05, 2014 68.43 68.71 67.59 67.99 264,386 -0.29(-0.42%)
Mar 04, 2014 67.78 69.00 67.16 68.27 388,663 +1.28(+1.92%)
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.