Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 62.68 63.06 61.55 62.21 7,328 -0.95(-1.50%)
Jul 30, 2014 64.76 64.76 62.64 63.16 11,380 -1.32(-2.05%)
Jul 29, 2014 62.87 67.03 62.87 64.48 24,519 +1.61(+2.56%)
Jul 28, 2014 64.67 64.95 61.83 62.87 13,213 -1.70(-2.64%)
Jul 25, 2014 63.16 64.76 62.68 64.57 7,901 +1.23(+1.94%)
Jul 24, 2014 63.34 64.10 61.93 63.34 9,710 -0.66(-1.03%)
Jul 23, 2014 65.24 65.71 63.53 64.01 8,233 -1.23(-1.88%)
Jul 22, 2014 64.48 67.32 64.48 65.24 15,232 +0.95(+1.47%)
Jul 21, 2014 64.38 64.38 62.49 64.29 11,461 -0.28(-0.44%)
Jul 18, 2014 64.01 65.14 63.74 64.57 9,619 +0.28(+0.44%)
Jul 17, 2014 64.01 64.67 63.97 64.29 17,509 -0.47(-0.73%)
Jul 16, 2014 65.14 65.24 64.29 64.76 14,267 +0.38(+0.59%)
Jul 15, 2014 65.42 65.90 64.29 64.38 16,169 -1.13(-1.73%)
Jul 14, 2014 65.52 66.44 65.24 65.52 19,799 -0.38(-0.57%)
Jul 11, 2014 65.90 68.07 65.24 65.90 17,742 +0.00(+0.00%)
Jul 10, 2014 66.18 66.46 65.24 65.90 17,971 -0.28(-0.43%)
Jul 09, 2014 66.94 67.60 65.90 66.18 15,611 -0.28(-0.43%)
Jul 08, 2014 68.83 68.83 65.18 66.46 29,372 -2.55(-3.70%)
Jul 07, 2014 70.91 72.14 67.62 69.02 50,145 -1.32(-1.88%)
Jul 03, 2014 67.22 70.34 70.34 70.34 39,473 +3.69(+5.53%)
Jul 02, 2014 67.60 67.69 64.29 66.65 52,237 -0.95(-1.40%)
Jul 01, 2014 61.17 68.73 61.08 67.60 105,555 +6.90(+11.37%)
Jun 30, 2014 60.79 64.10 56.92 60.70 148,862 +1.23(+2.07%)
Jun 27, 2014 55.78 60.60 53.32 59.47 162,199 +2.65(+4.66%)
Jun 26, 2014 55.02 61.36 52.00 56.82 112,323 +1.89(+3.44%)
Jun 25, 2014 47.93 55.59 47.27 54.93 223,288 +7.75(+16.43%)
Jun 24, 2014 47.27 48.69 47.08 47.18 65,819 -0.09(-0.20%)
Jun 23, 2014 47.74 48.22 47.18 47.27 31,281 -0.38(-0.79%)
Jun 20, 2014 47.74 49.92 47.27 47.65 34,617 +0.00(+0.00%)
Jun 19, 2014 48.69 49.44 47.46 47.65 16,897 -0.76(-1.56%)
Jun 18, 2014 48.60 49.16 47.65 48.41 35,243 -0.28(-0.58%)
Jun 17, 2014 48.22 49.51 48.22 48.69 9,788 +0.38(+0.78%)
Jun 16, 2014 49.64 49.73 47.65 48.31 16,203 -0.85(-1.73%)
Jun 13, 2014 50.11 52.28 48.22 49.16 18,534 -0.66(-1.33%)
Jun 12, 2014 56.54 57.29 49.54 49.82 34,143 -6.24(-11.13%)
Jun 11, 2014 60.32 62.87 55.31 56.06 20,230 -4.63(-7.63%)
Jun 10, 2014 63.91 63.91 60.51 60.70 7,605 +4.63(+8.26%)
Jun 06, 2014 52.47 57.01 52.38 56.06 7,083 +3.50(+6.65%)
Jun 05, 2014 54.46 54.46 52.47 52.57 5,830 -1.23(-2.28%)
Jun 04, 2014 52.48 54.08 52.48 53.80 5,549 +1.32(+2.51%)
Jun 03, 2014 52.01 52.95 51.82 52.48 2,089 +0.66(+1.27%)
Jun 02, 2014 54.08 54.64 51.82 51.82 18,816 -2.26(-4.18%)
May 30, 2014 53.61 54.17 52.48 54.08 3,398 +0.66(+1.23%)
May 29, 2014 51.82 54.45 51.82 53.42 5,050 +0.57(+1.07%)
May 28, 2014 54.17 54.17 52.01 52.85 5,411 -1.41(-2.60%)
May 27, 2014 56.06 56.53 53.98 54.27 10,570 -2.17(-3.84%)
May 23, 2014 56.53 56.43 56.43 56.43 6,145 -0.47(-0.83%)
May 22, 2014 56.53 57.75 56.15 56.90 4,363 +0.19(+0.33%)
May 21, 2014 57.75 58.03 54.08 56.72 9,251 +0.19(+0.33%)
May 20, 2014 62.09 63.50 55.59 56.53 11,684 -5.37(-8.68%)
May 19, 2014 65.29 66.04 61.71 61.90 7,264 -3.77(-5.74%)
May 16, 2014 66.89 67.08 65.57 65.67 3,748 -1.41(-2.11%)
May 15, 2014 68.12 69.53 66.89 67.08 2,437 -1.70(-2.47%)
May 14, 2014 67.55 69.61 67.55 68.78 2,019 +0.94(+1.39%)
May 13, 2014 65.95 69.00 65.95 67.83 2,513 +1.32(+1.98%)
May 12, 2014 70.19 70.19 66.23 66.51 3,595 -3.67(-5.23%)
May 09, 2014 68.87 71.41 68.87 70.19 1,613 +2.73(+4.05%)
May 08, 2014 71.04 72.07 67.27 67.46 1,710 -3.20(-4.53%)
May 07, 2014 71.98 72.36 70.19 70.66 2,174 -1.32(-1.83%)
May 06, 2014 70.75 73.20 70.75 71.98 3,244 +0.28(+0.39%)
May 05, 2014 68.12 71.76 67.03 71.70 4,512 +3.67(+5.40%)
May 02, 2014 71.60 71.60 66.99 68.02 5,007 -2.36(-3.35%)
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.