Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.92 47.00 41.05 41.86 19,324,936 -8.18(-16.35%)
May 29, 2014 49.93 50.50 48.53 50.04 5,132,494 +1.16(+2.37%)
May 28, 2014 50.35 50.74 47.82 48.88 5,666,722 -0.01(-0.02%)
May 27, 2014 47.24 49.68 47.24 48.89 4,605,667 +2.90(+6.31%)
May 23, 2014 46.33 45.99 45.99 45.99 2,699,700 +0.03(+0.07%)
May 22, 2014 44.39 46.45 44.00 45.96 2,816,180 +1.44(+3.23%)
May 21, 2014 44.50 45.34 43.03 44.52 3,082,396 +0.36(+0.82%)
May 20, 2014 43.43 45.54 42.30 44.16 4,949,518 +0.16(+0.36%)
May 19, 2014 43.68 45.28 43.22 44.00 3,797,534 +0.24(+0.55%)
May 16, 2014 43.58 44.25 42.14 43.76 4,550,504 +0.16(+0.37%)
May 15, 2014 44.13 44.59 41.07 43.60 6,249,489 -0.10(-0.23%)
May 14, 2014 43.81 46.21 43.42 43.70 4,804,723 -0.37(-0.84%)
May 13, 2014 48.23 48.50 43.96 44.07 5,174,687 -4.16(-8.63%)
May 12, 2014 47.02 48.81 46.34 48.23 3,558,499 +1.73(+3.72%)
May 09, 2014 46.25 47.37 45.41 46.50 2,782,171 -0.15(-0.32%)
May 08, 2014 48.30 49.75 46.38 46.65 4,036,947 -1.86(-3.83%)
May 07, 2014 51.40 51.53 45.12 48.51 8,381,185 -3.24(-6.26%)
May 06, 2014 55.51 55.51 51.71 51.75 2,572,644 -2.99(-5.46%)
May 05, 2014 54.14 55.62 53.25 54.74 2,593,709 -0.13(-0.24%)
May 02, 2014 55.02 55.50 53.25 54.87 2,422,699 -0.03(-0.05%)
May 01, 2014 54.58 57.60 53.88 54.90 3,474,559 +0.33(+0.60%)
Apr 30, 2014 55.12 55.35 53.18 54.57 2,379,015 -0.98(-1.76%)
Apr 29, 2014 52.69 56.41 52.18 55.55 3,879,800 +2.56(+4.83%)
Apr 28, 2014 55.87 55.95 50.84 52.99 5,910,465 -2.61(-4.69%)
Apr 25, 2014 58.88 59.19 54.67 55.60 4,122,452 -3.63(-6.13%)
Apr 24, 2014 62.26 62.48 56.50 59.23 5,448,003 -2.22(-3.61%)
Apr 23, 2014 66.02 66.28 61.34 61.45 3,280,456 -4.29(-6.53%)
Apr 22, 2014 63.97 66.61 63.97 65.74 1,921,957 +1.44(+2.24%)
Apr 21, 2014 65.84 65.88 62.44 64.30 2,059,351 -1.54(-2.34%)
Apr 17, 2014 65.53 65.84 65.84 65.84 3,857,600 +1.07(+1.65%)
Apr 16, 2014 65.06 65.53 62.93 64.77 4,007,619 +0.41(+0.64%)
Apr 15, 2014 60.75 64.64 58.73 64.36 6,690,687 +3.86(+6.38%)
Apr 14, 2014 59.19 61.95 58.86 60.50 6,384,133 +2.82(+4.89%)
Apr 11, 2014 56.86 59.76 55.55 57.68 3,727,864 -0.72(-1.23%)
Apr 10, 2014 64.97 65.26 57.64 58.40 4,988,138 -6.64(-10.21%)
Apr 09, 2014 62.27 65.30 61.61 65.04 5,042,020 +3.62(+5.89%)
Apr 08, 2014 61.89 63.09 58.58 61.42 5,564,463 +0.85(+1.40%)
Apr 07, 2014 62.12 64.22 58.29 60.57 8,277,986 -2.11(-3.37%)
Apr 04, 2014 67.22 68.93 61.66 62.68 6,474,659 -3.68(-5.55%)
Apr 03, 2014 72.00 72.15 65.22 66.36 5,264,304 -4.76(-6.69%)
Apr 02, 2014 75.65 76.26 70.27 71.12 3,166,607 -3.78(-5.05%)
Apr 01, 2014 71.76 75.00 71.00 74.90 4,312,930 +3.41(+4.77%)
Mar 31, 2014 72.93 72.93 70.44 71.49 2,612,634 +0.08(+0.11%)
Mar 28, 2014 73.44 74.89 71.00 71.41 2,653,867 -2.12(-2.88%)
Mar 27, 2014 74.54 74.54 71.10 73.53 3,699,168 -1.31(-1.75%)
Mar 26, 2014 75.43 77.17 73.62 74.84 4,016,096 +0.64(+0.86%)
Mar 25, 2014 79.17 79.53 72.42 74.20 5,754,118 -3.07(-3.97%)
Mar 24, 2014 85.54 85.54 74.08 77.27 5,895,657 -7.51(-8.86%)
Mar 21, 2014 89.46 89.73 84.37 84.78 3,749,510 -4.64(-5.19%)
Mar 20, 2014 87.54 90.00 86.00 89.42 1,916,935 +1.47(+1.67%)
Mar 19, 2014 89.68 89.86 87.04 87.95 1,658,002 -2.07(-2.30%)
Mar 18, 2014 85.79 90.49 85.44 90.02 2,401,472 +4.54(+5.31%)
Mar 17, 2014 84.75 87.10 84.65 85.48 1,027,675 +0.91(+1.08%)
Mar 14, 2014 84.68 85.82 83.84 84.57 1,005,694 -0.77(-0.90%)
Mar 13, 2014 87.88 88.46 83.69 85.34 1,988,162 -2.37(-2.70%)
Mar 12, 2014 84.31 88.06 83.60 87.71 1,853,806 +3.01(+3.55%)
Mar 11, 2014 85.01 87.24 84.33 84.70 2,050,128 -0.27(-0.32%)
Mar 10, 2014 87.87 88.77 83.59 84.97 2,561,183 -3.67(-4.14%)
Mar 07, 2014 91.71 92.06 86.94 88.64 2,609,078 -2.92(-3.19%)
Mar 06, 2014 92.78 93.42 91.00 91.56 1,633,872 -0.76(-0.82%)
Mar 05, 2014 91.96 92.84 91.11 92.32 1,398,975 +0.32(+0.35%)
Mar 04, 2014 92.23 93.43 91.19 92.00 1,826,934 +3.01(+3.38%)
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.