Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 79.04 81.60 78.36 81.21 92,984 +1.89(+2.38%)
Apr 29, 2014 79.71 80.50 78.11 79.32 98,610 +0.19(+0.24%)
Apr 28, 2014 78.73 80.38 77.98 79.13 115,435 +0.55(+0.70%)
Apr 25, 2014 80.57 80.57 78.50 78.58 82,606 -2.42(-2.99%)
Apr 24, 2014 80.72 81.75 78.75 81.00 118,422 +0.88(+1.10%)
Apr 23, 2014 80.39 83.12 80.08 80.12 170,291 -0.11(-0.14%)
Apr 22, 2014 73.57 82.29 73.16 80.23 340,764 +7.15(+9.78%)
Apr 21, 2014 72.40 73.94 71.87 73.08 119,037 +1.03(+1.43%)
Apr 17, 2014 71.31 72.05 72.05 72.05 70,400 +0.47(+0.66%)
Apr 16, 2014 70.32 71.78 70.01 71.58 63,395 +1.66(+2.37%)
Apr 15, 2014 71.02 71.80 68.47 69.92 230,306 -1.08(-1.52%)
Apr 14, 2014 71.76 72.00 70.57 71.00 116,136 +0.02(+0.03%)
Apr 11, 2014 72.39 74.23 70.70 70.98 119,713 -2.26(-3.09%)
Apr 10, 2014 74.69 75.14 72.45 73.24 69,789 -1.80(-2.40%)
Apr 09, 2014 75.40 75.49 73.52 75.04 66,889 +0.96(+1.30%)
Apr 08, 2014 73.81 74.97 72.79 74.08 112,272 +0.20(+0.27%)
Apr 07, 2014 74.37 74.43 72.88 73.88 102,712 -1.06(-1.41%)
Apr 04, 2014 76.49 76.49 74.27 74.94 98,786 -0.82(-1.08%)
Apr 03, 2014 76.53 76.56 75.12 75.76 68,880 -0.93(-1.21%)
Apr 02, 2014 75.45 76.95 75.10 76.69 82,735 +1.14(+1.51%)
Apr 01, 2014 73.42 76.24 73.42 75.55 118,498 +2.22(+3.03%)
Mar 31, 2014 71.99 73.79 71.53 73.33 80,645 +1.80(+2.52%)
Mar 28, 2014 70.80 72.57 70.60 71.53 88,445 +0.65(+0.92%)
Mar 27, 2014 71.30 71.35 70.09 70.88 73,123 -0.54(-0.76%)
Mar 26, 2014 74.40 74.40 71.40 71.42 106,545 -2.33(-3.16%)
Mar 25, 2014 73.74 74.13 73.26 73.75 48,112 +0.38(+0.52%)
Mar 24, 2014 74.25 74.75 72.62 73.37 67,358 -0.80(-1.08%)
Mar 21, 2014 74.24 75.07 73.56 74.17 97,305 +0.47(+0.64%)
Mar 20, 2014 73.90 73.90 72.57 73.70 52,795 -0.14(-0.19%)
Mar 19, 2014 74.50 74.77 73.44 73.84 60,609 -0.86(-1.15%)
Mar 18, 2014 74.00 74.77 73.80 74.70 55,334 +0.73(+0.99%)
Mar 17, 2014 73.36 74.14 73.15 73.97 62,409 +1.31(+1.80%)
Mar 14, 2014 71.54 72.88 71.26 72.66 92,019 +0.91(+1.27%)
Mar 13, 2014 72.77 73.40 71.03 71.75 87,003 -0.72(-0.99%)
Mar 12, 2014 73.01 73.72 72.00 72.47 86,762 -0.79(-1.08%)
Mar 11, 2014 75.01 75.13 73.21 73.26 107,733 -1.75(-2.33%)
Mar 10, 2014 75.03 75.56 74.43 75.01 220,727 -0.52(-0.69%)
Mar 07, 2014 75.80 76.61 74.64 75.53 137,300 -0.46(-0.61%)
Mar 06, 2014 72.28 76.21 72.00 75.99 188,233 +3.70(+5.12%)
Mar 05, 2014 72.45 74.41 71.27 72.29 242,395 +1.87(+2.66%)
Mar 04, 2014 70.71 71.78 69.86 70.42 146,314 +0.79(+1.13%)
Mar 03, 2014 70.68 71.35 68.96 69.63 121,936 -1.93(-2.70%)
Feb 28, 2014 71.65 73.74 70.77 71.56 155,474 +0.33(+0.46%)
Feb 27, 2014 76.75 76.75 71.22 71.23 415,267 -7.98(-10.07%)
Feb 26, 2014 77.53 79.73 77.53 79.21 122,466 +1.52(+1.96%)
Feb 25, 2014 78.36 78.37 77.12 77.69 42,236 -0.38(-0.49%)
Feb 24, 2014 77.02 79.14 77.01 78.07 45,928 +0.87(+1.13%)
Feb 21, 2014 78.32 78.78 76.95 77.20 78,954 -0.73(-0.94%)
Feb 20, 2014 75.94 78.37 75.94 77.93 79,459 +1.93(+2.54%)
Feb 19, 2014 75.02 76.36 74.90 76.00 99,632 +0.50(+0.66%)
Feb 18, 2014 73.88 75.90 73.12 75.50 124,153 +1.54(+2.08%)
Feb 14, 2014 73.59 73.96 73.96 73.96 68,700 +0.34(+0.46%)
Feb 13, 2014 71.99 73.84 71.35 73.62 47,999 +0.75(+1.03%)
Feb 12, 2014 71.99 73.10 71.99 72.87 51,802 +1.12(+1.56%)
Feb 11, 2014 71.35 72.00 70.99 71.75 48,507 +0.27(+0.38%)
Feb 10, 2014 71.61 71.70 69.79 71.48 88,397 -0.14(-0.20%)
Feb 07, 2014 71.21 72.31 70.42 71.62 68,791 +0.61(+0.86%)
Feb 06, 2014 70.37 71.45 70.34 71.01 65,999 +0.74(+1.05%)
Feb 05, 2014 70.12 71.24 69.65 70.27 79,949 -0.32(-0.45%)
Feb 04, 2014 71.41 71.41 69.25 70.59 121,171 -0.63(-0.88%)
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.