Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 70.55 70.82 70.15 70.52 3,196,343 -0.16(-0.23%)
May 29, 2014 70.18 70.94 69.73 70.68 4,580,341 +0.69(+0.99%)
May 28, 2014 70.00 70.43 69.66 69.99 3,083,277 +0.07(+0.10%)
May 27, 2014 70.00 70.27 69.58 69.92 2,400,364 -0.07(-0.10%)
May 23, 2014 69.55 69.99 69.99 69.99 2,534,700 +0.04(+0.06%)
May 22, 2014 69.78 70.34 69.68 69.95 1,788,705 +0.32(+0.46%)
May 21, 2014 69.75 70.00 69.35 69.63 2,491,179 +0.42(+0.61%)
May 20, 2014 69.46 69.97 69.11 69.21 3,004,560 -0.51(-0.73%)
May 19, 2014 68.67 69.91 68.58 69.72 2,606,012 +0.90(+1.31%)
May 16, 2014 68.74 69.00 68.28 68.82 2,658,260 -0.10(-0.15%)
May 15, 2014 69.98 70.00 67.67 68.92 4,643,438 -1.26(-1.80%)
May 14, 2014 70.31 70.99 69.73 70.18 4,354,413 +0.18(+0.26%)
May 13, 2014 69.23 70.19 69.23 70.00 3,719,753 -0.10(-0.14%)
May 12, 2014 69.42 70.30 69.11 70.10 3,527,401 +1.22(+1.77%)
May 09, 2014 70.23 70.57 68.74 68.88 6,043,589 -1.23(-1.75%)
May 08, 2014 71.15 71.45 69.97 70.11 3,711,424 -1.18(-1.66%)
May 07, 2014 70.66 71.52 70.10 71.29 5,553,612 +0.99(+1.41%)
May 06, 2014 70.15 70.88 69.81 70.30 4,215,048 +0.22(+0.31%)
May 05, 2014 69.51 70.45 69.16 70.08 3,370,307 +0.39(+0.56%)
May 02, 2014 69.12 70.24 68.96 69.69 3,525,988 +0.55(+0.80%)
May 01, 2014 69.57 69.99 68.76 69.14 3,569,331 -0.76(-1.09%)
Apr 30, 2014 69.37 70.06 68.80 69.90 4,673,924 +0.35(+0.50%)
Apr 29, 2014 69.79 70.69 69.43 69.55 4,281,752 +0.23(+0.33%)
Apr 28, 2014 69.83 70.06 68.58 69.32 3,035,175 -0.36(-0.52%)
Apr 25, 2014 69.94 70.22 69.27 69.68 3,087,682 -0.09(-0.13%)
Apr 24, 2014 70.20 70.50 69.39 69.77 4,453,762 -0.61(-0.87%)
Apr 23, 2014 69.95 70.91 69.91 70.38 4,149,951 +0.19(+0.27%)
Apr 22, 2014 70.49 70.82 69.82 70.19 7,124,557 -0.06(-0.09%)
Apr 21, 2014 68.51 70.69 68.33 70.25 6,756,670 +1.92(+2.81%)
Apr 17, 2014 68.90 68.33 68.33 68.33 9,855,400 +2.02(+3.05%)
Apr 16, 2014 65.92 66.56 65.46 66.31 3,574,080 +0.99(+1.52%)
Apr 15, 2014 64.19 65.50 63.70 65.32 3,705,347 +0.85(+1.32%)
Apr 14, 2014 63.70 64.95 63.45 64.47 3,284,132 +1.10(+1.74%)
Apr 11, 2014 63.93 63.93 63.10 63.37 3,491,161 -0.76(-1.19%)
Apr 10, 2014 64.85 65.44 64.10 64.13 2,266,463 -0.79(-1.22%)
Apr 09, 2014 64.90 65.13 64.17 64.92 2,750,973 +0.27(+0.42%)
Apr 08, 2014 63.72 64.69 63.33 64.65 3,722,269 +1.20(+1.89%)
Apr 07, 2014 65.54 65.56 63.42 63.45 3,730,660 -2.23(-3.40%)
Apr 04, 2014 66.11 66.41 65.56 65.68 2,600,059 +0.04(+0.06%)
Apr 03, 2014 65.55 66.29 65.29 65.64 2,809,707 -0.08(-0.12%)
Apr 02, 2014 65.63 65.90 65.24 65.72 2,455,331 +0.14(+0.21%)
Apr 01, 2014 64.72 65.62 64.72 65.58 3,133,665 +0.56(+0.86%)
Mar 31, 2014 65.61 65.75 64.59 65.02 3,026,141 -0.25(-0.38%)
Mar 28, 2014 63.85 65.50 63.63 65.27 4,963,589 +1.67(+2.63%)
Mar 27, 2014 62.75 63.99 62.75 63.60 3,868,185 +0.80(+1.27%)
Mar 26, 2014 62.91 63.42 62.73 62.80 4,217,566 +0.06(+0.10%)
Mar 25, 2014 62.03 62.95 61.89 62.74 3,911,872 +1.10(+1.78%)
Mar 24, 2014 62.37 62.90 61.52 61.64 2,686,067 -0.47(-0.76%)
Mar 21, 2014 61.83 62.52 61.28 62.11 6,475,979 +0.76(+1.24%)
Mar 20, 2014 61.40 62.01 61.29 61.35 4,258,254 -0.17(-0.28%)
Mar 19, 2014 61.87 62.01 61.00 61.52 3,383,942 -0.32(-0.52%)
Mar 18, 2014 62.99 63.06 61.51 61.84 4,613,911 -0.96(-1.53%)
Mar 17, 2014 62.50 63.03 62.35 62.80 2,725,780 +1.00(+1.62%)
Mar 14, 2014 61.70 62.12 61.37 61.80 2,283,421 +0.22(+0.36%)
Mar 13, 2014 61.78 61.98 60.92 61.58 3,316,538 -0.10(-0.16%)
Mar 12, 2014 61.85 62.08 61.03 61.68 3,534,407 -0.67(-1.07%)
Mar 11, 2014 63.52 63.68 62.16 62.35 2,825,553 -0.98(-1.55%)
Mar 10, 2014 63.15 63.38 62.60 63.33 2,193,691 +0.03(+0.05%)
Mar 07, 2014 63.52 63.75 62.67 63.30 2,744,622 -0.18(-0.28%)
Mar 06, 2014 63.06 63.65 62.61 63.48 3,822,750 +0.44(+0.70%)
Mar 05, 2014 63.77 64.20 62.83 63.04 2,943,787 -0.93(-1.45%)
Mar 04, 2014 63.90 64.19 63.16 63.97 2,472,233 +0.76(+1.20%)
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.