Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 62.35 62.36 61.43 61.78 46,302 -0.35(-0.56%)
May 29, 2014 63.29 63.29 62.00 62.13 33,602 -0.76(-1.21%)
May 28, 2014 64.54 64.54 62.18 62.89 87,361 -1.61(-2.50%)
May 27, 2014 63.90 65.00 63.46 64.50 66,396 +1.09(+1.72%)
May 23, 2014 62.40 63.41 63.41 63.41 67,100 +0.67(+1.08%)
May 22, 2014 62.52 63.00 62.00 62.73 18,923 +0.20(+0.33%)
May 21, 2014 62.56 62.79 62.06 62.53 38,629 +0.10(+0.16%)
May 20, 2014 62.84 62.98 62.00 62.43 87,045 -0.83(-1.31%)
May 19, 2014 62.50 63.27 62.16 63.26 48,908 +0.62(+0.99%)
May 16, 2014 62.63 63.00 62.50 62.64 63,664 -0.18(-0.29%)
May 15, 2014 63.38 63.50 62.39 62.82 72,455 -1.20(-1.87%)
May 14, 2014 64.99 65.13 63.75 64.02 102,237 -1.04(-1.60%)
May 13, 2014 65.69 66.55 63.96 65.06 51,937 -0.74(-1.12%)
May 12, 2014 64.54 66.86 64.50 65.80 73,382 +1.81(+2.83%)
May 09, 2014 60.63 64.50 60.63 63.99 134,074 -0.37(-0.57%)
May 08, 2014 65.05 66.35 63.65 64.36 70,827 -1.04(-1.59%)
May 07, 2014 65.96 67.58 64.16 65.40 99,836 -0.33(-0.50%)
May 06, 2014 67.35 67.76 65.05 65.73 101,777 -1.84(-2.72%)
May 05, 2014 67.50 68.19 66.87 67.57 39,981 -0.29(-0.43%)
May 02, 2014 67.90 69.40 67.63 67.86 67,187 -0.12(-0.18%)
May 01, 2014 68.45 71.22 67.58 67.98 161,566 -0.79(-1.15%)
Apr 30, 2014 66.54 69.13 66.05 68.77 62,628 +1.84(+2.75%)
Apr 29, 2014 68.97 68.97 66.52 66.93 37,537 -1.41(-2.06%)
Apr 28, 2014 68.88 69.45 67.42 68.34 40,105 +0.44(+0.65%)
Apr 25, 2014 68.75 69.23 67.00 67.90 55,007 -1.33(-1.92%)
Apr 24, 2014 70.00 70.00 68.73 69.23 29,305 -0.14(-0.20%)
Apr 23, 2014 69.43 70.71 69.21 69.37 59,470 -0.88(-1.25%)
Apr 22, 2014 72.33 72.93 70.02 70.25 55,450 -2.25(-3.10%)
Apr 21, 2014 70.72 73.59 70.17 72.50 64,940 +2.15(+3.06%)
Apr 17, 2014 69.95 70.35 70.35 70.35 41,500 -0.04(-0.06%)
Apr 16, 2014 71.25 71.25 69.54 70.39 40,043 -0.14(-0.20%)
Apr 15, 2014 70.34 70.85 68.22 70.53 48,476 +0.28(+0.40%)
Apr 14, 2014 71.22 72.24 69.77 70.25 35,109 -0.09(-0.13%)
Apr 11, 2014 71.24 71.93 70.21 70.34 122,796 -1.68(-2.33%)
Apr 10, 2014 74.48 74.57 71.19 72.02 80,194 -2.55(-3.42%)
Apr 09, 2014 74.68 75.01 73.42 74.57 27,919 +0.41(+0.55%)
Apr 08, 2014 74.70 75.44 73.76 74.16 36,482 -0.23(-0.31%)
Apr 07, 2014 74.85 75.25 73.07 74.39 43,061 -0.54(-0.72%)
Apr 04, 2014 76.85 76.85 73.29 74.93 61,796 -1.18(-1.55%)
Apr 03, 2014 77.95 77.95 75.45 76.11 36,659 -2.06(-2.64%)
Apr 02, 2014 77.07 79.02 77.07 78.17 31,881 +0.95(+1.23%)
Apr 01, 2014 75.46 77.54 75.46 77.22 50,036 +1.67(+2.21%)
Mar 31, 2014 74.85 75.93 74.58 75.55 48,639 +0.76(+1.02%)
Mar 28, 2014 74.08 74.79 72.71 74.79 88,134 +0.59(+0.80%)
Mar 27, 2014 74.31 75.83 72.80 74.20 63,340 +0.25(+0.34%)
Mar 26, 2014 75.56 75.56 73.71 73.95 57,600 -1.28(-1.70%)
Mar 25, 2014 75.77 76.23 74.41 75.23 35,728 -0.40(-0.53%)
Mar 24, 2014 77.23 77.23 74.40 75.63 42,109 -1.62(-2.10%)
Mar 21, 2014 76.89 77.59 74.93 77.25 95,463 +0.91(+1.19%)
Mar 20, 2014 74.66 78.38 74.20 76.34 59,228 +1.34(+1.79%)
Mar 19, 2014 77.58 77.58 74.38 75.00 43,122 -2.89(-3.70%)
Mar 18, 2014 73.82 77.91 73.43 77.89 73,677 +3.92(+5.29%)
Mar 17, 2014 74.98 76.39 73.66 73.97 36,421 -0.68(-0.91%)
Mar 14, 2014 73.75 74.96 73.51 74.65 44,930 +0.61(+0.82%)
Mar 13, 2014 75.93 75.93 73.62 74.04 54,254 -1.84(-2.42%)
Mar 12, 2014 75.14 76.32 74.97 75.88 40,209 +0.28(+0.37%)
Mar 11, 2014 76.90 78.03 75.21 75.60 40,492 -1.96(-2.53%)
Mar 10, 2014 77.62 79.24 76.70 77.56 55,391 -0.44(-0.56%)
Mar 07, 2014 78.14 79.28 77.25 78.00 82,587 +0.50(+0.65%)
Mar 06, 2014 76.50 78.39 76.50 77.50 82,268 +1.01(+1.32%)
Mar 05, 2014 74.36 76.72 74.29 76.49 88,590 +1.90(+2.55%)
Mar 04, 2014 72.82 76.32 72.82 74.59 106,217 +2.39(+3.31%)
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.