Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 62.20 66.37 62.11 66.00 457,478 +3.50(+5.60%)
Jun 27, 2014 60.00 63.19 59.26 62.50 672,071 +1.79(+2.95%)
Jun 26, 2014 61.93 62.74 60.51 60.71 322,731 -1.45(-2.33%)
Jun 25, 2014 59.14 62.88 58.48 62.16 446,250 +2.32(+3.88%)
Jun 24, 2014 58.47 62.73 58.47 59.84 445,902 +1.30(+2.22%)
Jun 23, 2014 60.02 60.76 58.05 58.54 230,204 -1.52(-2.53%)
Jun 20, 2014 59.41 60.35 57.27 60.06 438,131 +0.62(+1.04%)
Jun 19, 2014 60.17 60.75 57.51 59.44 238,172 -0.45(-0.75%)
Jun 18, 2014 60.49 60.94 58.33 59.89 287,931 -0.40(-0.66%)
Jun 17, 2014 58.54 60.75 57.51 60.29 272,577 +1.72(+2.94%)
Jun 16, 2014 58.85 59.15 57.10 58.57 427,802 -0.73(-1.23%)
Jun 13, 2014 59.94 60.02 58.26 59.30 197,654 -0.65(-1.08%)
Jun 12, 2014 58.50 60.99 57.26 59.95 261,908 +1.37(+2.34%)
Jun 11, 2014 57.37 59.19 57.01 58.58 422,542 +0.68(+1.17%)
Jun 10, 2014 58.17 59.10 56.73 57.90 356,602 +0.39(+0.68%)
Jun 06, 2014 56.25 56.25 55.01 57.51 383,058 +1.71(+3.06%)
Jun 05, 2014 54.77 57.19 53.98 55.80 779,666 +0.81(+1.47%)
Jun 04, 2014 54.78 55.90 53.63 54.99 807,248 -0.37(-0.67%)
Jun 03, 2014 57.00 58.33 54.55 55.36 751,267 -1.70(-2.98%)
Jun 02, 2014 64.85 65.79 56.06 57.06 2,045,712 -19.37(-25.34%)
May 30, 2014 77.37 77.84 73.67 76.43 413,600 -1.07(-1.38%)
May 29, 2014 79.70 81.35 76.56 77.50 306,862 -2.49(-3.11%)
May 28, 2014 78.74 81.80 77.59 79.99 254,177 +1.00(+1.27%)
May 27, 2014 76.15 79.92 76.15 78.99 376,189 +3.79(+5.04%)
May 23, 2014 73.12 75.20 75.20 75.20 353,900 +2.83(+3.91%)
May 22, 2014 65.33 72.90 65.33 72.37 380,926 +6.96(+10.64%)
May 21, 2014 62.26 65.98 61.91 65.41 358,723 +3.56(+5.76%)
May 20, 2014 66.31 66.38 61.16 61.85 371,356 -4.77(-7.16%)
May 19, 2014 63.36 67.66 63.36 66.62 205,489 +2.32(+3.61%)
May 16, 2014 61.78 65.91 60.23 64.30 444,349 +2.37(+3.83%)
May 15, 2014 66.61 66.61 61.29 61.93 473,411 -5.52(-8.18%)
May 14, 2014 68.59 70.62 66.04 67.45 216,788 -1.46(-2.12%)
May 13, 2014 72.22 72.61 68.60 68.91 365,079 -3.86(-5.30%)
May 12, 2014 69.43 74.86 69.04 72.77 304,482 +3.37(+4.86%)
May 09, 2014 64.17 69.58 64.10 69.40 244,111 +3.54(+5.38%)
May 08, 2014 65.43 69.55 65.00 65.86 319,983 +0.26(+0.40%)
May 07, 2014 69.80 69.87 64.25 65.60 373,459 -3.99(-5.73%)
May 06, 2014 73.58 76.62 69.50 69.59 302,014 -4.68(-6.30%)
May 05, 2014 73.63 75.64 71.20 74.27 419,454 -0.37(-0.50%)
May 02, 2014 80.56 80.76 73.54 74.64 257,765 -5.36(-6.70%)
May 01, 2014 74.53 80.35 72.50 80.00 438,096 +4.46(+5.90%)
Apr 30, 2014 73.81 76.02 71.30 75.54 252,261 +0.81(+1.08%)
Apr 29, 2014 72.24 76.50 71.18 74.73 210,679 +2.83(+3.94%)
Apr 28, 2014 71.64 74.65 66.61 71.90 283,535 +0.60(+0.84%)
Apr 25, 2014 76.09 76.13 70.67 71.30 269,686 -6.07(-7.85%)
Apr 24, 2014 78.09 79.25 71.50 77.37 271,322 -0.46(-0.59%)
Apr 23, 2014 83.59 83.59 76.73 77.83 402,621 -5.95(-7.10%)
Apr 22, 2014 76.76 86.12 75.14 83.78 372,683 +7.40(+9.69%)
Apr 21, 2014 76.08 77.00 72.27 76.38 177,709 +3.01(+4.10%)
Apr 17, 2014 72.25 73.37 73.37 73.37 220,600 +0.52(+0.71%)
Apr 16, 2014 73.01 74.99 71.69 72.85 259,307 +0.59(+0.82%)
Apr 15, 2014 74.45 75.26 65.00 72.26 735,495 -1.89(-2.55%)
Apr 14, 2014 76.55 81.00 71.12 74.15 385,077 -2.02(-2.65%)
Apr 11, 2014 80.83 84.19 75.54 76.17 365,669 -5.30(-6.51%)
Apr 10, 2014 89.04 90.57 80.22 81.47 526,965 -6.42(-7.30%)
Apr 09, 2014 80.87 89.35 80.26 87.89 521,392 +7.03(+8.69%)
Apr 08, 2014 86.21 89.22 77.05 80.86 1,103,331 -6.08(-6.99%)
Apr 07, 2014 104.55 118.22 78.96 86.94 1,592,411 -19.47(-18.30%)
Apr 04, 2014 105.33 106.79 94.00 106.41 676,221 +1.62(+1.55%)
Apr 03, 2014 108.33 109.86 100.18 104.79 312,421 -3.96(-3.64%)
Apr 02, 2014 112.30 113.95 107.22 108.75 224,286 -3.61(-3.21%)
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.