Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 61.69 62.31 60.91 62.25 205,636 +0.55(+0.88%)
Apr 29, 2014 62.14 62.14 61.32 61.70 142,493 +0.02(+0.03%)
Apr 28, 2014 63.39 63.64 61.01 61.69 288,023 -1.56(-2.47%)
Apr 25, 2014 64.00 64.34 63.13 63.25 267,124 -0.79(-1.23%)
Apr 24, 2014 64.13 64.50 63.00 64.03 191,242 +0.21(+0.33%)
Apr 23, 2014 64.37 64.66 63.50 63.82 213,493 -0.70(-1.09%)
Apr 22, 2014 64.67 65.75 64.17 64.52 245,144 +0.12(+0.19%)
Apr 21, 2014 64.84 65.12 63.56 64.40 191,308 -0.15(-0.23%)
Apr 17, 2014 64.28 64.55 64.55 64.55 187,909 +0.26(+0.40%)
Apr 16, 2014 63.88 64.33 62.54 64.29 205,825 +1.03(+1.62%)
Apr 15, 2014 62.96 63.70 61.41 63.27 196,633 +0.68(+1.09%)
Apr 14, 2014 63.02 63.72 61.76 62.58 188,411 +0.40(+0.64%)
Apr 11, 2014 63.47 63.84 62.06 62.18 185,759 -2.17(-3.37%)
Apr 10, 2014 66.49 66.49 63.36 64.36 273,306 -2.09(-3.14%)
Apr 09, 2014 66.52 66.84 65.21 66.44 219,584 +0.18(+0.28%)
Apr 08, 2014 69.84 70.58 66.13 66.26 498,866 -3.69(-5.27%)
Apr 07, 2014 70.44 71.52 69.61 69.94 519,821 -1.14(-1.60%)
Apr 04, 2014 69.75 73.39 68.36 71.08 1,171,039 +13.41(+23.26%)
Apr 03, 2014 58.52 58.81 57.09 57.67 211,077 -0.90(-1.53%)
Apr 02, 2014 57.16 58.71 56.86 58.56 190,366 +1.56(+2.74%)
Apr 01, 2014 55.90 57.02 55.90 57.00 247,855 +1.01(+1.80%)
Mar 31, 2014 54.68 56.18 54.29 55.99 182,200 +1.76(+3.25%)
Mar 28, 2014 54.42 55.91 54.16 54.23 169,929 -0.14(-0.25%)
Mar 27, 2014 55.50 56.18 54.02 54.37 168,156 -0.91(-1.65%)
Mar 26, 2014 57.16 57.85 55.26 55.28 280,364 -1.45(-2.56%)
Mar 25, 2014 56.72 57.13 56.08 56.73 121,106 +0.44(+0.79%)
Mar 24, 2014 56.94 57.16 55.53 56.29 203,384 -0.47(-0.83%)
Mar 21, 2014 57.82 58.52 56.76 56.76 303,831 -0.81(-1.41%)
Mar 20, 2014 57.32 57.99 57.08 57.57 97,967 +0.18(+0.32%)
Mar 19, 2014 58.39 58.65 56.90 57.39 140,275 -1.02(-1.74%)
Mar 18, 2014 56.93 58.49 56.67 58.41 174,047 +1.73(+3.05%)
Mar 17, 2014 55.82 56.84 55.67 56.68 211,916 +1.14(+2.05%)
Mar 14, 2014 55.01 55.70 54.96 55.54 136,027 +0.45(+0.82%)
Mar 13, 2014 55.84 56.50 54.72 55.09 153,704 -0.79(-1.42%)
Mar 12, 2014 55.57 55.92 54.80 55.88 153,736 +0.08(+0.15%)
Mar 11, 2014 57.05 57.28 55.55 55.80 168,282 -1.08(-1.90%)
Mar 10, 2014 56.49 57.18 56.23 56.88 163,001 +0.40(+0.70%)
Mar 07, 2014 56.81 57.27 55.90 56.48 214,372 +0.12(+0.21%)
Mar 06, 2014 56.32 56.51 55.91 56.36 168,418 +0.25(+0.44%)
Mar 05, 2014 55.63 56.44 55.59 56.11 180,245 +0.39(+0.70%)
Mar 04, 2014 53.99 56.21 53.70 55.73 266,921 +2.52(+4.74%)
Mar 03, 2014 54.19 54.73 53.12 53.20 215,096 -1.75(-3.18%)
Feb 28, 2014 55.41 55.63 54.46 54.95 123,112 -0.35(-0.63%)
Feb 27, 2014 54.76 55.53 54.17 55.30 130,839 +0.40(+0.72%)
Feb 26, 2014 54.62 55.72 54.53 54.90 85,064 +0.31(+0.58%)
Feb 25, 2014 54.90 55.28 54.58 54.59 126,891 -0.32(-0.59%)
Feb 24, 2014 55.85 55.85 54.90 54.91 175,622 -0.88(-1.57%)
Feb 21, 2014 55.83 56.22 55.41 55.79 159,082 +0.26(+0.47%)
Feb 20, 2014 54.95 55.62 54.64 55.53 142,085 +0.58(+1.06%)
Feb 19, 2014 54.93 55.48 54.69 54.95 200,304 -0.02(-0.03%)
Feb 18, 2014 54.06 55.03 54.06 54.97 185,061 +0.91(+1.69%)
Feb 14, 2014 53.85 54.05 54.05 54.05 138,983 +0.29(+0.53%)
Feb 13, 2014 52.17 53.80 52.17 53.77 135,220 +1.08(+2.05%)
Feb 12, 2014 52.46 52.76 52.34 52.69 141,445 +0.17(+0.32%)
Feb 11, 2014 51.48 52.64 51.19 52.52 166,547 +1.03(+2.01%)
Feb 10, 2014 51.87 52.02 51.42 51.49 202,819 -0.48(-0.92%)
Feb 07, 2014 51.04 52.23 50.78 51.97 202,516 +1.13(+2.22%)
Feb 06, 2014 50.45 51.00 50.09 50.84 178,858 +0.68(+1.36%)
Feb 05, 2014 50.12 50.70 49.52 50.16 188,450 -0.35(-0.70%)
Feb 04, 2014 48.74 50.61 48.74 50.51 252,631 +2.13(+4.41%)
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.