Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 68.01 73.57 67.40 73.10 1,957,548 +5.33(+7.86%)
Apr 29, 2014 63.97 69.39 62.24 67.77 2,096,796 +2.53(+3.88%)
Apr 28, 2014 68.96 69.00 61.48 65.24 1,894,625 +3.12(+5.02%)
Apr 25, 2014 65.25 65.86 61.60 62.12 1,573,449 -5.78(-8.51%)
Apr 24, 2014 74.01 74.69 66.12 67.90 3,544,795 -1.42(-2.05%)
Apr 23, 2014 64.96 73.33 64.50 69.32 5,434,210 +8.46(+13.90%)
Apr 22, 2014 50.10 65.97 50.00 60.86 6,758,604 +14.82(+32.19%)
Apr 21, 2014 47.09 47.63 44.60 46.04 286,557 -0.16(-0.35%)
Apr 17, 2014 44.33 46.20 46.20 46.20 298,300 +1.56(+3.49%)
Apr 16, 2014 44.11 45.74 43.01 44.64 218,927 +0.64(+1.45%)
Apr 15, 2014 45.35 46.50 41.86 44.00 381,582 -1.58(-3.47%)
Apr 14, 2014 47.50 48.45 44.07 45.58 403,703 -2.67(-5.53%)
Apr 11, 2014 51.69 51.95 46.29 48.25 539,128 -5.35(-9.98%)
Apr 10, 2014 56.31 56.57 52.47 53.60 210,441 -2.45(-4.37%)
Apr 09, 2014 53.31 56.91 53.31 56.05 418,263 +3.31(+6.28%)
Apr 08, 2014 50.20 53.63 50.06 52.74 242,867 +1.40(+2.73%)
Apr 07, 2014 51.06 52.91 49.67 51.34 366,961 -0.93(-1.78%)
Apr 04, 2014 55.88 55.99 50.01 52.27 551,299 -4.45(-7.85%)
Apr 03, 2014 56.34 57.99 54.68 56.72 305,139 -0.73(-1.27%)
Apr 02, 2014 59.00 59.28 56.40 57.45 247,562 -1.57(-2.66%)
Apr 01, 2014 61.96 62.65 58.54 59.02 292,296 -0.35(-0.59%)
Mar 31, 2014 56.05 60.56 55.48 59.37 433,195 +3.53(+6.32%)
Mar 28, 2014 59.12 60.55 53.68 55.84 494,500 -4.42(-7.33%)
Mar 27, 2014 61.66 61.96 56.82 60.26 546,817 -1.40(-2.27%)
Mar 26, 2014 66.78 67.20 61.51 61.66 217,887 -4.53(-6.84%)
Mar 25, 2014 65.32 68.80 65.00 66.19 299,209 +1.21(+1.86%)
Mar 24, 2014 65.63 66.34 59.00 64.98 692,846 -1.85(-2.77%)
Mar 21, 2014 68.55 69.00 66.45 66.83 354,285 -1.69(-2.47%)
Mar 20, 2014 71.85 72.23 67.70 68.52 400,950 -4.28(-5.88%)
Mar 19, 2014 72.50 75.95 71.84 72.80 287,082 +0.41(+0.57%)
Mar 18, 2014 73.81 74.39 71.05 72.39 356,950 -0.72(-0.98%)
Mar 17, 2014 77.83 77.83 71.20 73.11 495,596 -1.58(-2.12%)
Mar 14, 2014 80.62 81.06 74.00 74.69 436,529 -6.24(-7.71%)
Mar 13, 2014 82.98 85.12 78.60 80.93 488,599 -2.12(-2.55%)
Mar 12, 2014 82.50 83.58 76.02 83.05 791,654 +0.65(+0.78%)
Mar 11, 2014 81.10 86.45 80.53 82.40 963,322 +5.12(+6.63%)
Mar 10, 2014 73.40 78.42 72.80 77.28 488,833 +4.85(+6.70%)
Mar 07, 2014 72.00 73.42 69.50 72.43 297,260 +0.32(+0.44%)
Mar 06, 2014 74.00 74.10 68.79 72.11 535,823 -2.08(-2.80%)
Mar 05, 2014 71.94 77.13 71.00 74.19 723,344 +3.18(+4.48%)
Mar 04, 2014 68.35 71.55 68.05 71.01 413,204 +4.06(+6.06%)
Mar 03, 2014 65.91 67.81 63.50 66.95 304,121 +1.04(+1.58%)
Feb 28, 2014 67.53 69.14 64.60 65.91 708,282 +1.34(+2.08%)
Feb 27, 2014 62.30 66.22 60.11 64.57 644,354 +3.63(+5.96%)
Feb 26, 2014 59.34 62.77 58.66 60.94 312,497 +1.15(+1.92%)
Feb 25, 2014 59.87 61.25 59.10 59.79 235,040 +0.30(+0.50%)
Feb 24, 2014 55.55 60.89 55.55 59.49 346,278 +3.23(+5.74%)
Feb 21, 2014 57.97 57.99 55.31 56.26 185,739 -1.19(-2.07%)
Feb 20, 2014 56.86 58.55 52.00 57.45 1,511,524 +0.01(+0.02%)
Feb 19, 2014 60.00 60.00 57.00 57.44 267,342 -3.11(-5.14%)
Feb 18, 2014 62.00 62.07 59.05 60.55 309,707 -1.02(-1.66%)
Feb 14, 2014 61.48 61.57 61.57 61.57 177,400 -0.15(-0.24%)
Feb 13, 2014 63.02 63.66 59.00 61.72 267,725 -1.70(-2.68%)
Feb 12, 2014 65.20 65.20 62.66 63.42 190,843 -0.58(-0.91%)
Feb 11, 2014 62.60 67.62 62.60 64.00 297,788 +2.36(+3.83%)
Feb 10, 2014 61.74 62.45 59.13 61.64 200,075 -0.21(-0.34%)
Feb 07, 2014 57.29 64.73 56.08 61.85 1,449,475 +4.14(+7.17%)
Feb 06, 2014 65.56 65.56 57.26 57.71 545,062 -6.00(-9.42%)
Feb 05, 2014 59.54 64.77 58.18 63.71 462,724 +4.14(+6.95%)
Feb 04, 2014 55.65 60.90 55.19 59.57 437,375 +4.18(+7.55%)
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.