Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 104.30 114.00 104.24 112.36 263,593 +8.22(+7.89%)
Mar 31, 2014 104.27 105.78 97.31 104.14 617,504 +0.18(+0.17%)
Mar 28, 2014 112.85 113.11 102.74 103.96 336,148 -9.04(-8.00%)
Mar 27, 2014 106.96 113.08 103.68 113.00 375,286 +5.61(+5.22%)
Mar 26, 2014 112.00 114.50 106.01 107.39 324,905 -4.06(-3.64%)
Mar 25, 2014 107.72 112.27 106.29 111.45 261,250 +4.65(+4.35%)
Mar 24, 2014 114.24 115.46 104.23 106.80 413,413 -7.08(-6.22%)
Mar 21, 2014 119.73 120.73 113.52 113.88 653,718 -5.62(-4.70%)
Mar 20, 2014 122.06 124.62 118.36 119.50 193,713 -2.56(-2.10%)
Mar 19, 2014 121.56 123.25 116.84 122.06 250,298 +0.75(+0.62%)
Mar 18, 2014 113.19 122.74 111.86 121.31 324,433 +8.51(+7.54%)
Mar 17, 2014 115.96 117.50 111.68 112.80 250,297 -2.06(-1.79%)
Mar 14, 2014 109.60 117.93 107.96 114.86 252,157 +4.43(+4.01%)
Mar 13, 2014 114.80 114.80 108.27 110.43 263,582 -3.61(-3.17%)
Mar 12, 2014 106.35 114.48 105.76 114.04 204,281 +5.33(+4.90%)
Mar 11, 2014 113.62 114.29 108.25 108.71 238,978 -4.15(-3.68%)
Mar 10, 2014 111.88 114.02 108.70 112.86 371,968 +0.53(+0.47%)
Mar 07, 2014 115.23 116.66 111.70 112.33 324,111 -1.76(-1.54%)
Mar 06, 2014 120.89 121.02 111.23 114.09 459,827 -6.03(-5.02%)
Mar 05, 2014 118.72 123.82 115.66 120.12 237,464 +0.77(+0.65%)
Mar 04, 2014 115.67 124.69 112.20 119.35 412,027 +5.33(+4.67%)
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.