Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 53.71 55.32 52.10 54.07 598,594 +0.92(+1.73%)
Apr 29, 2014 50.87 53.54 50.86 53.15 850,641 +1.34(+2.59%)
Apr 28, 2014 51.95 52.85 49.62 51.81 573,816 +0.31(+0.60%)
Apr 25, 2014 54.47 54.47 50.26 51.50 592,195 -3.41(-6.21%)
Apr 24, 2014 53.71 56.06 50.44 54.91 801,664 +1.41(+2.64%)
Apr 23, 2014 54.96 55.52 52.91 53.50 463,782 -1.52(-2.76%)
Apr 22, 2014 55.31 56.80 54.66 55.02 725,500 +0.48(+0.88%)
Apr 21, 2014 54.73 55.89 53.52 54.54 355,647 -0.31(-0.57%)
Apr 17, 2014 56.10 54.85 54.85 54.85 514,900 -1.37(-2.44%)
Apr 16, 2014 56.75 57.39 54.91 56.22 610,336 -0.05(-0.09%)
Apr 15, 2014 54.91 57.12 49.77 56.27 1,323,385 +1.35(+2.46%)
Apr 14, 2014 58.03 58.20 52.89 54.92 827,677 -2.36(-4.12%)
Apr 11, 2014 60.57 62.29 56.12 57.28 870,019 -4.28(-6.95%)
Apr 10, 2014 66.01 66.42 60.50 61.56 1,005,175 -5.17(-7.75%)
Apr 09, 2014 65.50 68.70 65.14 66.73 449,384 +1.20(+1.83%)
Apr 08, 2014 64.49 66.65 63.55 65.53 396,021 +0.92(+1.42%)
Apr 07, 2014 64.37 66.72 62.68 64.61 485,251 -0.05(-0.08%)
Apr 04, 2014 66.93 70.10 63.50 64.66 584,796 -1.74(-2.62%)
Apr 03, 2014 71.05 71.27 65.75 66.40 473,947 -2.82(-4.07%)
Apr 02, 2014 71.53 72.24 67.61 69.22 472,311 -1.81(-2.55%)
Apr 01, 2014 69.47 72.47 68.37 71.03 565,683 +1.76(+2.54%)
Mar 31, 2014 70.61 71.58 67.66 69.27 734,899 -1.06(-1.51%)
Mar 28, 2014 80.13 80.25 68.56 70.33 1,889,253 -9.99(-12.44%)
Mar 27, 2014 77.50 80.88 72.50 80.32 2,346,267 +2.82(+3.64%)
Mar 26, 2014 75.15 80.73 74.06 77.50 957,805 +3.63(+4.91%)
Mar 25, 2014 73.84 75.90 71.19 73.87 399,854 +0.35(+0.48%)
Mar 24, 2014 79.11 82.19 72.50 73.52 847,939 -6.39(-8.00%)
Mar 21, 2014 85.80 86.74 78.58 79.91 773,714 -5.89(-6.86%)
Mar 20, 2014 86.38 87.23 84.00 85.80 170,948 -0.96(-1.11%)
Mar 19, 2014 85.33 87.18 83.29 86.76 261,700 +1.72(+2.02%)
Mar 18, 2014 81.55 86.15 81.55 85.04 301,018 +3.68(+4.52%)
Mar 17, 2014 82.17 84.35 80.78 81.36 187,783 -0.04(-0.05%)
Mar 14, 2014 80.90 82.59 80.05 81.40 186,916 -0.08(-0.10%)
Mar 13, 2014 83.66 84.44 80.00 81.48 242,207 -1.54(-1.85%)
Mar 12, 2014 81.12 84.57 80.12 83.02 217,654 +1.15(+1.40%)
Mar 11, 2014 83.46 85.05 81.10 81.87 173,007 -1.90(-2.27%)
Mar 10, 2014 84.00 84.16 79.50 83.77 316,472 -0.06(-0.07%)
Mar 07, 2014 86.15 86.46 81.05 83.83 408,592 -1.57(-1.84%)
Mar 06, 2014 92.41 93.33 85.06 85.40 637,186 -3.57(-4.01%)
Mar 05, 2014 87.99 88.99 86.69 88.97 457,704 +2.05(+2.36%)
Mar 04, 2014 84.21 87.03 84.21 86.92 449,318 +3.43(+4.11%)
Mar 03, 2014 78.78 85.29 76.79 83.49 736,340 +3.87(+4.86%)
Feb 28, 2014 81.10 88.99 79.01 79.62 2,509,021 +1.24(+1.58%)
Feb 27, 2014 78.00 79.23 76.60 78.38 440,513 +0.02(+0.03%)
Feb 26, 2014 76.87 79.67 76.61 78.36 474,604 +1.46(+1.90%)
Feb 25, 2014 76.88 77.30 75.15 76.90 253,766 +0.29(+0.38%)
Feb 24, 2014 75.59 78.17 75.09 76.61 358,383 +1.52(+2.02%)
Feb 21, 2014 73.51 76.38 73.32 75.09 379,406 +1.96(+2.68%)
Feb 20, 2014 72.48 73.50 71.03 73.13 507,440 +0.72(+0.99%)
Feb 19, 2014 70.65 75.42 70.65 72.41 691,326 +1.70(+2.40%)
Feb 18, 2014 68.23 70.96 68.01 70.71 343,898 +3.08(+4.55%)
Feb 14, 2014 69.17 67.63 67.63 67.63 208,100 -1.52(-2.20%)
Feb 13, 2014 68.50 70.38 67.66 69.15 553,064 -0.16(-0.23%)
Feb 12, 2014 66.73 71.01 66.22 69.31 411,745 +2.67(+4.01%)
Feb 11, 2014 67.59 68.04 65.60 66.64 391,876 -0.69(-1.02%)
Feb 10, 2014 65.70 68.12 65.55 67.33 337,798 +1.64(+2.50%)
Feb 07, 2014 62.08 67.88 61.94 65.69 576,142 +2.16(+3.40%)
Feb 06, 2014 62.48 65.27 62.48 63.53 274,879 +1.42(+2.29%)
Feb 05, 2014 62.40 63.00 60.05 62.11 356,642 -1.05(-1.66%)
Feb 04, 2014 63.00 64.58 62.46 63.16 357,025 +0.56(+0.89%)
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.