Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 66.60 67.05 65.74 67.04 2,224,171 +0.38(+0.57%)
Apr 29, 2014 65.17 66.90 64.65 66.67 2,756,994 +1.91(+2.95%)
Apr 28, 2014 65.81 65.91 63.21 64.76 3,224,135 -0.79(-1.21%)
Apr 25, 2014 67.70 67.80 64.97 65.55 2,278,110 -2.54(-3.73%)
Apr 24, 2014 69.28 69.28 66.90 68.09 1,932,770 -0.36(-0.52%)
Apr 23, 2014 69.33 69.73 67.85 68.45 1,593,495 -1.00(-1.44%)
Apr 22, 2014 68.24 70.05 68.01 69.45 1,907,842 +1.26(+1.84%)
Apr 21, 2014 68.72 68.72 67.15 68.20 1,391,296 -0.24(-0.35%)
Apr 17, 2014 68.51 68.43 68.43 68.43 2,066,286 +0.02(+0.03%)
Apr 16, 2014 67.80 68.58 66.73 68.41 2,090,677 +1.44(+2.14%)
Apr 15, 2014 66.67 67.52 64.76 66.98 3,159,473 +0.68(+1.02%)
Apr 14, 2014 65.62 67.31 65.40 66.30 2,022,482 +1.34(+2.06%)
Apr 11, 2014 63.68 65.95 63.46 64.97 3,125,462 +0.18(+0.28%)
Apr 10, 2014 67.91 68.31 64.75 64.79 3,597,534 -3.03(-4.47%)
Apr 09, 2014 66.44 68.07 65.50 67.82 2,769,626 +1.69(+2.56%)
Apr 08, 2014 64.29 66.24 63.83 66.13 2,735,695 +1.39(+2.14%)
Apr 07, 2014 66.03 66.66 63.80 64.74 3,762,241 -1.42(-2.14%)
Apr 04, 2014 69.80 69.80 65.69 66.16 4,978,272 -3.19(-4.60%)
Apr 03, 2014 71.77 72.46 68.76 69.35 3,323,133 -2.44(-3.39%)
Apr 02, 2014 71.43 72.26 70.99 71.78 2,061,532 +0.10(+0.14%)
Apr 01, 2014 68.64 71.81 68.33 71.68 3,170,533 +3.21(+4.69%)
Mar 31, 2014 68.08 69.40 68.04 68.47 1,610,117 +0.27(+0.40%)
Mar 28, 2014 67.92 68.88 67.64 68.20 1,734,674 +0.36(+0.53%)
Mar 27, 2014 67.20 68.46 66.04 67.84 3,183,924 +0.63(+0.94%)
Mar 26, 2014 68.19 68.77 67.19 67.20 1,848,730 -0.86(-1.26%)
Mar 25, 2014 68.33 69.03 67.35 68.06 1,826,379 -0.21(-0.31%)
Mar 24, 2014 70.49 70.83 67.21 68.27 3,058,953 -1.80(-2.57%)
Mar 21, 2014 71.59 71.72 69.93 70.07 2,449,382 -0.95(-1.34%)
Mar 20, 2014 71.04 71.61 70.23 71.03 1,467,637 -0.08(-0.11%)
Mar 19, 2014 72.80 73.00 70.47 71.10 1,589,730 -1.55(-2.13%)
Mar 18, 2014 72.82 73.66 72.54 72.65 1,411,189 +0.16(+0.22%)
Mar 17, 2014 72.07 73.14 71.74 72.49 1,410,922 +0.93(+1.31%)
Mar 14, 2014 70.75 72.37 70.75 71.56 1,999,468 +0.28(+0.40%)
Mar 13, 2014 72.17 73.16 71.18 71.27 3,393,774 -0.98(-1.36%)
Mar 12, 2014 70.36 72.27 69.07 72.26 2,403,866 +1.67(+2.37%)
Mar 11, 2014 70.73 72.20 69.50 70.58 2,798,125 -0.46(-0.65%)
Mar 10, 2014 71.08 71.59 70.59 71.05 2,186,770 +0.04(+0.05%)
Mar 07, 2014 70.67 71.20 70.30 71.01 2,829,189 +0.45(+0.64%)
Mar 06, 2014 71.56 72.21 70.44 70.56 2,614,800 -0.82(-1.15%)
Mar 05, 2014 72.73 73.28 70.93 71.38 2,988,238 -1.23(-1.70%)
Mar 04, 2014 72.84 73.49 72.41 72.61 2,783,373 +0.32(+0.44%)
Mar 03, 2014 72.06 73.38 71.60 72.29 2,415,297 -1.72(-2.33%)
Feb 28, 2014 73.55 75.13 73.16 74.02 1,870,943 -0.08(-0.11%)
Feb 27, 2014 73.86 74.60 73.50 74.10 1,331,184 +0.09(+0.13%)
Feb 26, 2014 75.39 75.74 73.68 74.01 1,936,845 -0.87(-1.16%)
Feb 25, 2014 75.05 75.81 74.44 74.87 1,973,132 +0.17(+0.23%)
Feb 24, 2014 75.05 75.54 74.64 74.70 1,666,778 -0.69(-0.91%)
Feb 21, 2014 76.02 77.08 75.23 75.39 2,273,655 +0.26(+0.35%)
Feb 20, 2014 74.76 75.50 74.20 75.13 2,462,682 +0.08(+0.11%)
Feb 19, 2014 73.52 76.04 73.09 75.04 3,882,704 +1.51(+2.05%)
Feb 18, 2014 72.89 73.57 71.77 73.54 1,925,524 +0.84(+1.15%)
Feb 14, 2014 72.08 72.70 72.70 72.70 1,884,929 +0.41(+0.57%)
Feb 13, 2014 70.69 73.77 70.47 72.28 2,674,588 +0.78(+1.09%)
Feb 12, 2014 71.06 71.89 70.55 71.50 2,024,175 +1.01(+1.43%)
Feb 11, 2014 70.73 72.05 70.29 70.49 2,553,102 +0.44(+0.63%)
Feb 10, 2014 69.94 70.93 69.28 70.05 2,390,417 -0.12(-0.17%)
Feb 07, 2014 69.75 71.11 68.28 70.17 9,658,077 +8.77(+14.29%)
Feb 06, 2014 60.15 61.90 59.95 61.40 5,316,541 +1.14(+1.89%)
Feb 05, 2014 60.18 60.51 59.29 60.26 2,459,947 -0.04(-0.06%)
Feb 04, 2014 60.31 60.79 59.44 60.29 2,514,088 +0.66(+1.11%)
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.