Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 58.48 59.74 58.42 59.51 835,819 +0.83(+1.41%)
Jun 27, 2014 59.75 59.93 57.80 58.69 1,360,505 -1.19(-1.98%)
Jun 26, 2014 61.86 62.10 59.29 59.87 1,085,351 -2.21(-3.57%)
Jun 25, 2014 60.32 62.36 60.32 62.09 703,857 +1.59(+2.63%)
Jun 24, 2014 64.01 64.42 60.44 60.49 733,554 -3.36(-5.27%)
Jun 23, 2014 64.95 65.81 63.65 63.86 516,011 -0.60(-0.94%)
Jun 20, 2014 65.31 65.31 63.43 64.46 995,787 -0.59(-0.91%)
Jun 19, 2014 66.00 66.39 64.21 65.06 628,878 -0.88(-1.33%)
Jun 18, 2014 64.51 66.15 64.51 65.93 692,264 +1.42(+2.21%)
Jun 17, 2014 64.40 65.23 63.75 64.51 507,411 -0.08(-0.12%)
Jun 16, 2014 63.60 64.82 62.64 64.58 554,791 +1.30(+2.06%)
Jun 13, 2014 63.15 63.63 62.44 63.28 575,358 +0.47(+0.75%)
Jun 12, 2014 61.83 63.52 61.83 62.81 696,965 +1.29(+2.10%)
Jun 11, 2014 59.70 62.19 59.39 61.52 713,013 +1.61(+2.69%)
Jun 10, 2014 60.02 60.79 59.49 59.91 457,364 +0.33(+0.55%)
Jun 06, 2014 59.51 59.84 58.93 59.58 624,303 +0.41(+0.70%)
Jun 05, 2014 59.25 59.61 57.99 59.17 799,914 +0.03(+0.05%)
Jun 04, 2014 59.26 59.60 58.24 59.14 720,211 -0.33(-0.55%)
Jun 03, 2014 59.28 61.17 59.28 59.47 1,112,395 -0.38(-0.63%)
Jun 02, 2014 60.77 61.41 59.74 59.84 778,775 -0.65(-1.07%)
May 30, 2014 60.82 61.09 59.84 60.49 686,801 -0.58(-0.96%)
May 29, 2014 59.70 61.21 58.66 61.08 892,858 +1.66(+2.79%)
May 28, 2014 58.70 59.61 58.03 59.42 519,506 +0.41(+0.69%)
May 27, 2014 58.40 59.18 57.09 59.02 653,014 +1.05(+1.80%)
May 23, 2014 59.04 57.97 57.97 57.97 589,962 -1.71(-2.86%)
May 22, 2014 58.28 60.27 57.60 59.67 556,518 +1.70(+2.93%)
May 21, 2014 57.85 59.04 57.01 57.98 777,899 +0.67(+1.17%)
May 20, 2014 57.62 57.84 56.28 57.31 924,163 -0.56(-0.96%)
May 19, 2014 55.74 58.16 55.40 57.87 1,153,732 +1.76(+3.14%)
May 16, 2014 56.05 56.56 54.43 56.10 864,026 +0.37(+0.66%)
May 15, 2014 57.12 57.78 54.67 55.74 1,396,472 -1.88(-3.26%)
May 14, 2014 56.83 58.50 56.41 57.61 1,368,792 +0.85(+1.49%)
May 13, 2014 55.11 56.95 54.79 56.76 776,822 +1.72(+3.12%)
May 12, 2014 55.14 55.58 54.38 55.05 954,989 +0.47(+0.86%)
May 09, 2014 54.21 55.11 53.61 54.58 1,089,736 -0.16(-0.29%)
May 08, 2014 57.49 58.02 54.54 54.74 867,340 -3.05(-5.28%)
May 07, 2014 58.23 58.74 55.48 57.79 1,326,140 -0.05(-0.08%)
May 06, 2014 57.46 59.25 56.94 57.84 1,113,560 -1.23(-2.07%)
May 05, 2014 58.35 59.92 57.56 59.06 842,616 +0.21(+0.35%)
May 02, 2014 58.42 59.67 58.18 58.85 554,371 +0.65(+1.12%)
May 01, 2014 59.67 59.92 57.49 58.20 1,008,846 -1.80(-3.00%)
Apr 30, 2014 59.16 60.59 57.96 60.00 1,055,942 +0.66(+1.11%)
Apr 29, 2014 58.84 60.42 58.23 59.34 746,202 +0.94(+1.61%)
Apr 28, 2014 58.71 59.70 57.59 58.40 617,503 -0.24(-0.42%)
Apr 25, 2014 60.03 60.20 58.26 58.65 721,629 -1.63(-2.70%)
Apr 24, 2014 60.26 61.16 59.34 60.28 761,373 +0.24(+0.41%)
Apr 23, 2014 59.08 60.62 58.54 60.03 1,358,923 +0.74(+1.26%)
Apr 22, 2014 57.96 60.19 57.48 59.29 1,220,149 +1.54(+2.66%)
Apr 21, 2014 57.34 57.90 56.06 57.75 1,137,039 +0.24(+0.41%)
Apr 17, 2014 60.33 57.52 57.52 57.52 3,400,136 -2.09(-3.51%)
Apr 16, 2014 59.18 60.63 59.18 59.61 1,508,854 +0.35(+0.59%)
Apr 15, 2014 57.39 59.29 56.56 59.26 1,427,115 +1.86(+3.23%)
Apr 14, 2014 58.03 58.80 56.90 57.40 831,841 +0.11(+0.20%)
Apr 11, 2014 56.11 58.18 56.11 57.29 971,742 +0.60(+1.06%)
Apr 10, 2014 57.76 57.99 55.89 56.69 781,790 -0.96(-1.67%)
Apr 09, 2014 57.24 58.13 55.95 57.65 1,030,669 +0.81(+1.43%)
Apr 08, 2014 55.02 57.56 54.77 56.84 1,134,373 +1.85(+3.36%)
Apr 07, 2014 56.11 57.12 54.19 54.99 992,664 -1.19(-2.11%)
Apr 04, 2014 58.63 59.17 55.93 56.18 782,380 -2.00(-3.43%)
Apr 03, 2014 58.33 58.97 57.29 58.18 733,643 +0.00(+0.00%)
Apr 02, 2014 58.72 59.17 57.49 58.18 665,457 -0.46(-0.79%)
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.