Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 68.63 69.86 67.87 69.78 6,898,241 +1.44(+2.11%)
Apr 29, 2014 67.83 68.89 67.67 68.34 6,356,105 +0.75(+1.11%)
Apr 28, 2014 67.17 68.46 66.62 67.59 8,824,805 +0.55(+0.82%)
Apr 25, 2014 68.51 69.26 66.98 67.04 10,183,262 -3.50(-4.96%)
Apr 24, 2014 69.93 70.89 69.57 70.54 5,459,758 +0.94(+1.35%)
Apr 23, 2014 70.52 70.68 69.32 69.60 5,322,311 -1.11(-1.57%)
Apr 22, 2014 70.65 70.94 70.07 70.71 5,299,594 +0.21(+0.30%)
Apr 21, 2014 70.45 70.81 70.05 70.50 6,314,987 +0.17(+0.24%)
Apr 17, 2014 70.27 70.33 70.33 70.33 5,852,195 +0.19(+0.27%)
Apr 16, 2014 69.15 70.16 68.78 70.14 7,374,203 +1.69(+2.47%)
Apr 15, 2014 68.59 69.01 66.87 68.45 7,386,883 +0.92(+1.36%)
Apr 14, 2014 66.21 68.28 66.03 67.53 11,481,362 +2.37(+3.64%)
Apr 11, 2014 66.46 66.59 65.16 65.16 12,238,418 -2.36(-3.50%)
Apr 10, 2014 69.89 70.51 67.31 67.52 9,439,935 -2.27(-3.25%)
Apr 09, 2014 68.24 69.89 67.94 69.79 7,361,646 +1.94(+2.85%)
Apr 08, 2014 67.57 68.25 67.36 67.86 6,590,345 +0.18(+0.27%)
Apr 07, 2014 67.99 68.27 66.82 67.67 10,222,873 -0.70(-1.03%)
Apr 04, 2014 71.43 71.51 67.93 68.38 8,755,525 -2.23(-3.15%)
Apr 03, 2014 71.09 71.57 70.33 70.60 4,363,195 -0.16(-0.23%)
Apr 02, 2014 70.94 71.38 70.60 70.76 4,509,177 -0.10(-0.15%)
Apr 01, 2014 71.28 71.37 70.46 70.87 4,333,983 +0.10(+0.15%)
Mar 31, 2014 69.97 70.92 69.63 70.76 6,168,429 +1.40(+2.02%)
Mar 28, 2014 69.52 69.90 68.62 69.36 5,537,197 -0.11(-0.16%)
Mar 27, 2014 69.67 69.74 68.54 69.48 8,105,319 -0.35(-0.50%)
Mar 26, 2014 71.82 72.16 69.80 69.83 8,015,509 -1.49(-2.09%)
Mar 25, 2014 73.49 73.67 71.27 71.31 7,523,933 -2.00(-2.73%)
Mar 24, 2014 72.45 73.62 71.87 73.31 9,305,196 +1.33(+1.84%)
Mar 21, 2014 75.16 75.62 71.90 71.99 15,227,650 -2.29(-3.09%)
Mar 20, 2014 74.09 74.51 73.52 74.28 5,486,650 +0.09(+0.13%)
Mar 19, 2014 74.78 75.41 73.81 74.18 6,056,481 -0.58(-0.77%)
Mar 18, 2014 73.98 74.82 73.45 74.76 4,757,400 +1.03(+1.40%)
Mar 17, 2014 72.71 73.74 72.70 73.73 4,127,995 +1.41(+1.95%)
Mar 14, 2014 72.48 73.15 72.21 72.32 5,129,321 -0.27(-0.37%)
Mar 13, 2014 74.25 74.62 72.51 72.58 6,863,873 -1.63(-2.20%)
Mar 12, 2014 73.15 74.21 72.75 74.21 5,001,798 +0.42(+0.56%)
Mar 11, 2014 73.41 74.32 72.84 73.80 5,103,285 +0.48(+0.66%)
Mar 10, 2014 73.70 73.84 73.20 73.31 3,498,988 -0.52(-0.71%)
Mar 07, 2014 73.96 74.13 73.44 73.83 4,364,043 +0.29(+0.40%)
Mar 06, 2014 74.27 74.56 73.48 73.54 4,848,874 -0.54(-0.73%)
Mar 05, 2014 74.52 74.72 73.72 74.08 4,437,837 -0.28(-0.38%)
Mar 04, 2014 73.71 74.65 73.33 74.36 5,596,187 +1.68(+2.31%)
Mar 03, 2014 72.50 73.03 71.66 72.69 6,496,788 -0.94(-1.27%)
Feb 28, 2014 74.08 74.52 72.90 73.62 6,248,360 -0.04(-0.05%)
Feb 27, 2014 73.26 73.90 72.94 73.66 5,205,697 +0.38(+0.52%)
Feb 26, 2014 72.78 73.33 72.57 73.28 7,848,124 +0.59(+0.81%)
Feb 25, 2014 72.00 72.91 71.54 72.70 7,848,161 +0.74(+1.03%)
Feb 24, 2014 71.64 72.90 71.63 71.96 8,383,906 +0.25(+0.34%)
Feb 21, 2014 71.86 72.33 71.52 71.71 6,916,282 -0.15(-0.21%)
Feb 20, 2014 72.83 72.83 70.91 71.86 9,192,372 -0.75(-1.03%)
Feb 19, 2014 73.26 73.90 72.50 72.61 6,367,705 -0.80(-1.08%)
Feb 18, 2014 74.33 74.35 73.13 73.41 6,133,626 +0.09(+0.13%)
Feb 14, 2014 72.54 73.31 73.31 73.31 4,995,096 +0.81(+1.12%)
Feb 13, 2014 71.50 72.60 71.17 72.50 5,185,238 +0.53(+0.74%)
Feb 12, 2014 72.41 72.88 71.68 71.97 5,040,045 -0.21(-0.29%)
Feb 11, 2014 72.75 72.78 72.00 72.18 5,618,959 -0.15(-0.21%)
Feb 10, 2014 72.62 73.26 71.85 72.33 5,157,215 +0.04(+0.05%)
Feb 07, 2014 71.68 72.88 71.17 72.29 9,027,277 +1.34(+1.88%)
Feb 06, 2014 69.37 70.96 69.29 70.95 7,180,410 +1.95(+2.83%)
Feb 05, 2014 68.93 69.63 68.31 69.00 8,200,013 -0.27(-0.38%)
Feb 04, 2014 70.31 70.43 68.96 69.27 12,010,040 -0.75(-1.07%)
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.