Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.24 37.50 37.19 37.50 495,402 +0.08(+0.21%)
May 29, 2014 37.12 37.47 37.04 37.42 328,512 +0.18(+0.48%)
May 28, 2014 37.46 37.56 37.17 37.24 416,267 -0.18(-0.48%)
May 27, 2014 37.53 37.55 36.97 37.42 625,144 +0.38(+1.03%)
May 23, 2014 37.09 37.04 37.04 37.04 485,000 -74.10(-66.67%)
May 22, 2014 110.94 111.89 110.43 111.14 630,600 +0.67(+0.61%)
May 21, 2014 110.39 111.36 109.01 110.47 220,217 -0.14(-0.13%)
May 20, 2014 110.24 110.81 109.79 110.61 128,096 +0.36(+0.33%)
May 19, 2014 109.99 110.93 109.23 110.25 254,625 -0.12(-0.11%)
May 16, 2014 109.57 110.39 109.13 110.37 313,872 +0.84(+0.77%)
May 15, 2014 109.09 109.53 107.56 109.53 296,413 +0.55(+0.50%)
May 14, 2014 110.32 110.32 108.81 108.98 79,727 -1.45(-1.31%)
May 13, 2014 110.66 110.83 109.52 110.43 157,626 +0.05(+0.05%)
May 12, 2014 110.01 110.55 109.29 110.38 106,715 +0.83(+0.76%)
May 09, 2014 109.19 109.84 107.97 109.55 174,930 -0.27(-0.25%)
May 08, 2014 110.71 111.31 109.23 109.82 165,528 -0.79(-0.71%)
May 07, 2014 109.50 111.00 109.18 110.61 160,188 +1.25(+1.14%)
May 06, 2014 109.31 110.12 108.93 109.36 312,189 +0.26(+0.24%)
May 05, 2014 108.84 109.35 108.05 109.10 193,835 +0.06(+0.06%)
May 02, 2014 109.58 110.60 109.01 109.04 221,540 +0.24(+0.22%)
May 01, 2014 107.70 108.93 107.24 108.80 243,695 +1.11(+1.03%)
Apr 30, 2014 107.78 107.84 106.39 107.69 284,919 -0.15(-0.14%)
Apr 29, 2014 107.53 108.08 106.87 107.84 188,317 +0.77(+0.72%)
Apr 28, 2014 109.39 109.39 106.84 107.07 244,019 -1.80(-1.65%)
Apr 25, 2014 108.47 109.79 107.87 108.87 296,172 +0.90(+0.83%)
Apr 24, 2014 108.49 108.96 105.37 107.97 297,874 +3.54(+3.39%)
Apr 23, 2014 105.14 105.73 103.90 104.43 209,882 -0.95(-0.90%)
Apr 22, 2014 104.10 105.88 103.89 105.38 225,774 +1.51(+1.45%)
Apr 21, 2014 104.54 104.62 103.63 103.87 117,175 -0.64(-0.61%)
Apr 17, 2014 104.42 104.51 104.51 104.51 243,900 +0.24(+0.23%)
Apr 16, 2014 104.02 104.70 103.53 104.27 107,834 +0.82(+0.79%)
Apr 15, 2014 103.89 103.89 102.68 103.45 182,572 -0.07(-0.07%)
Apr 14, 2014 103.10 103.82 102.53 103.52 133,771 +1.39(+1.36%)
Apr 11, 2014 101.40 102.23 100.92 102.13 143,540 +0.52(+0.51%)
Apr 10, 2014 102.80 103.01 101.56 101.61 218,898 -1.02(-0.99%)
Apr 09, 2014 102.85 102.89 102.22 102.63 135,159 +0.04(+0.04%)
Apr 08, 2014 102.39 103.02 102.02 102.59 196,683 +0.07(+0.07%)
Apr 07, 2014 103.35 103.50 102.36 102.52 97,924 -0.83(-0.80%)
Apr 04, 2014 104.67 104.80 103.27 103.35 153,568 -0.63(-0.61%)
Apr 03, 2014 103.34 104.48 103.30 103.98 280,417 +0.86(+0.83%)
Apr 02, 2014 101.92 103.14 101.68 103.12 189,277 +1.55(+1.53%)
Apr 01, 2014 103.20 103.44 101.02 101.57 164,779 -1.62(-1.57%)
Mar 31, 2014 101.56 103.28 101.56 103.19 186,078 +2.12(+2.10%)
Mar 28, 2014 101.07 101.94 100.99 101.07 76,814 +0.15(+0.15%)
Mar 27, 2014 101.85 102.42 100.61 100.92 178,555 -1.50(-1.46%)
Mar 26, 2014 102.59 103.56 102.24 102.42 211,225 +0.22(+0.22%)
Mar 25, 2014 102.10 102.72 101.93 102.20 90,856 +0.38(+0.37%)
Mar 24, 2014 102.30 102.38 101.51 101.82 151,530 -0.18(-0.18%)
Mar 21, 2014 101.68 102.49 101.59 102.00 172,060 +0.09(+0.09%)
Mar 20, 2014 102.30 102.30 101.61 101.91 141,005 -0.50(-0.49%)
Mar 19, 2014 103.79 103.79 102.25 102.41 116,564 -0.96(-0.93%)
Mar 18, 2014 102.70 103.72 102.70 103.37 88,937 +0.30(+0.29%)
Mar 17, 2014 102.81 104.06 102.81 103.07 144,969 +0.39(+0.38%)
Mar 14, 2014 101.88 103.14 101.88 102.68 201,105 +0.63(+0.62%)
Mar 13, 2014 102.42 102.62 101.43 102.05 226,258 -0.33(-0.32%)
Mar 12, 2014 101.48 102.74 101.48 102.38 213,840 +0.30(+0.29%)
Mar 11, 2014 102.44 102.44 101.55 102.08 226,696 -0.15(-0.15%)
Mar 10, 2014 101.36 102.42 101.12 102.23 251,400 +0.79(+0.78%)
Mar 07, 2014 102.21 102.21 100.82 101.44 322,972 -0.34(-0.33%)
Mar 06, 2014 101.80 102.34 101.58 101.78 148,947 +0.35(+0.35%)
Mar 05, 2014 101.34 101.59 100.76 101.43 231,716 +0.48(+0.48%)
Mar 04, 2014 103.38 103.38 100.32 100.95 422,596 +1.73(+1.74%)
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.