Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 56.72 60.79 56.53 59.27 34,705 +2.36(+4.14%)
May 29, 2014 56.72 58.10 55.54 56.92 20,825 +0.79(+1.40%)
May 28, 2014 54.96 56.92 52.40 56.13 21,049 +2.94(+5.54%)
May 27, 2014 52.01 53.97 51.23 53.19 12,172 +1.37(+2.65%)
May 23, 2014 51.42 51.82 51.82 51.82 8,355 +0.41(+0.80%)
May 22, 2014 51.62 51.62 49.46 51.40 12,104 +0.96(+1.91%)
May 21, 2014 51.42 52.50 50.05 50.44 12,694 -1.18(-2.28%)
May 20, 2014 52.21 52.90 51.23 51.62 15,907 -1.37(-2.59%)
May 19, 2014 51.42 52.99 51.42 52.99 11,953 +0.59(+1.12%)
May 16, 2014 51.03 52.40 50.05 52.40 13,368 +0.79(+1.52%)
May 15, 2014 52.01 52.60 50.05 51.62 12,805 -0.59(-1.13%)
May 14, 2014 52.80 55.94 51.23 52.21 22,565 -0.20(-0.37%)
May 13, 2014 51.62 52.99 51.03 52.40 5,962 +0.39(+0.75%)
May 12, 2014 49.46 52.21 49.26 52.01 30,648 +1.57(+3.11%)
May 09, 2014 48.68 51.03 48.68 50.44 15,389 +1.57(+3.21%)
May 08, 2014 53.97 53.97 48.68 48.87 26,605 -4.32(-8.12%)
May 07, 2014 52.80 53.58 51.03 53.19 17,076 -0.20(-0.37%)
May 06, 2014 54.37 55.74 51.42 53.39 15,757 -1.37(-2.51%)
May 05, 2014 53.19 54.96 51.03 54.76 20,522 +0.98(+1.82%)
May 02, 2014 54.56 57.70 52.21 53.78 34,015 -0.98(-1.79%)
May 01, 2014 56.72 56.92 52.99 54.76 16,572 -0.98(-1.76%)
Apr 30, 2014 57.70 57.70 53.78 55.74 30,581 -1.96(-3.40%)
Apr 29, 2014 59.86 60.65 56.13 57.70 46,502 -2.36(-3.92%)
Apr 28, 2014 54.17 61.24 53.39 60.06 186,452 +9.81(+19.53%)
Apr 25, 2014 53.19 53.39 49.85 50.25 16,060 -2.94(-5.54%)
Apr 24, 2014 52.60 53.78 50.44 53.19 13,198 +0.98(+1.88%)
Apr 23, 2014 53.78 54.52 51.23 52.21 13,268 -1.18(-2.21%)
Apr 22, 2014 50.64 53.97 50.44 53.39 20,827 +2.94(+5.84%)
Apr 21, 2014 50.44 50.64 48.28 50.44 13,241 +0.39(+0.78%)
Apr 17, 2014 47.69 50.05 50.05 50.05 19,712 +2.75(+5.81%)
Apr 16, 2014 49.46 50.93 45.93 47.30 35,572 -1.37(-2.82%)
Apr 15, 2014 47.50 52.99 44.55 48.68 58,830 -1.18(-2.36%)
Apr 14, 2014 53.78 54.37 49.07 49.85 33,072 -3.14(-5.93%)
Apr 11, 2014 55.94 56.33 51.82 52.99 35,580 -2.75(-4.93%)
Apr 10, 2014 58.10 58.69 54.96 55.74 27,905 -1.96(-3.40%)
Apr 09, 2014 54.76 58.29 54.07 57.70 22,414 +3.73(+6.91%)
Apr 08, 2014 54.96 55.74 53.39 53.97 26,606 -1.37(-2.48%)
Apr 07, 2014 54.96 58.29 52.99 55.35 42,679 +0.39(+0.71%)
Apr 04, 2014 60.45 60.45 54.76 54.96 55,810 -5.10(-8.50%)
Apr 03, 2014 63.59 65.95 59.08 60.06 67,608 -2.94(-4.67%)
Apr 02, 2014 58.88 63.79 58.88 63.00 68,927 -1.96(-3.02%)
Apr 01, 2014 63.00 67.91 58.69 64.97 86,913 +2.75(+4.42%)
Mar 31, 2014 63.79 65.16 62.02 62.22 25,432 -0.98(-1.55%)
Mar 28, 2014 64.18 66.34 62.81 63.20 29,225 -0.59(-0.92%)
Mar 27, 2014 62.22 63.98 60.06 63.79 26,599 +0.39(+0.62%)
Mar 26, 2014 66.14 67.43 62.02 63.40 24,868 -1.77(-2.71%)
Mar 25, 2014 67.12 68.30 63.40 65.16 41,202 -1.77(-2.64%)
Mar 24, 2014 71.25 71.40 62.66 66.93 92,547 -4.51(-6.32%)
Mar 21, 2014 74.39 75.56 68.69 71.44 75,797 -3.14(-4.21%)
Mar 20, 2014 66.93 78.90 66.14 74.58 179,851 -9.81(-11.63%)
Mar 19, 2014 84.79 86.36 82.83 84.40 21,662 +0.20(+0.23%)
Mar 18, 2014 81.65 85.38 80.08 84.20 28,244 +2.75(+3.37%)
Mar 17, 2014 85.18 87.32 80.67 81.45 35,660 -3.34(-3.94%)
Mar 14, 2014 82.83 88.83 81.65 84.79 69,394 +4.71(+5.88%)
Mar 13, 2014 83.42 83.91 79.10 80.08 27,661 -2.75(-3.32%)
Mar 12, 2014 82.43 84.99 80.86 82.83 32,454 +0.79(+0.96%)
Mar 11, 2014 86.75 87.73 81.45 82.04 57,548 -4.51(-5.22%)
Mar 10, 2014 83.81 88.91 83.81 86.56 33,680 +0.39(+0.46%)
Mar 07, 2014 93.62 94.50 82.24 86.16 74,450 -7.65(-8.16%)
Mar 06, 2014 98.53 99.88 91.46 93.82 49,426 -3.73(-3.82%)
Mar 05, 2014 93.23 101.67 93.23 97.55 69,889 +4.12(+4.41%)
Mar 04, 2014 95.78 97.54 92.44 93.42 48,809 -1.57(-1.65%)
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.