Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 56.44 56.73 56.18 56.48 841,584 +0.07(+0.13%)
May 29, 2014 56.26 56.49 55.85 56.41 898,904 +0.29(+0.52%)
May 28, 2014 56.68 57.18 56.10 56.12 1,191,818 -0.35(-0.61%)
May 27, 2014 56.18 56.63 55.89 56.46 789,266 +0.23(+0.42%)
May 23, 2014 56.03 56.23 56.23 56.23 1,165,608 +0.15(+0.27%)
May 22, 2014 56.00 56.33 55.93 56.08 502,562 +0.08(+0.15%)
May 21, 2014 56.04 56.35 55.71 56.00 983,638 -0.04(-0.07%)
May 20, 2014 56.23 56.49 55.97 56.03 779,302 -0.35(-0.63%)
May 19, 2014 55.70 56.54 55.68 56.39 913,897 +0.51(+0.92%)
May 16, 2014 55.42 55.88 55.09 55.88 2,036,674 +0.36(+0.66%)
May 15, 2014 55.67 55.84 55.13 55.51 1,170,585 -0.22(-0.40%)
May 14, 2014 55.16 56.01 54.97 55.74 1,913,525 +0.85(+1.55%)
May 13, 2014 55.05 55.28 54.70 54.89 1,242,660 -0.20(-0.36%)
May 12, 2014 54.90 55.33 54.79 55.08 1,041,174 +0.33(+0.60%)
May 09, 2014 54.36 54.78 54.03 54.76 1,220,819 +0.49(+0.89%)
May 08, 2014 54.04 54.41 53.88 54.27 1,104,476 +0.24(+0.45%)
May 07, 2014 53.28 54.12 53.01 54.03 1,398,373 +0.97(+1.83%)
May 06, 2014 52.67 53.31 52.59 53.06 840,091 +0.31(+0.58%)
May 05, 2014 51.90 52.78 51.84 52.75 2,054,031 +0.76(+1.45%)
May 02, 2014 53.22 53.22 51.86 51.99 2,986,086 -1.18(-2.21%)
May 01, 2014 53.15 54.34 52.94 53.17 2,133,044 +0.70(+1.33%)
Apr 30, 2014 52.36 52.58 52.14 52.47 1,280,081 +0.09(+0.18%)
Apr 29, 2014 52.67 52.80 52.22 52.37 729,940 -0.09(-0.18%)
Apr 28, 2014 52.44 53.15 52.24 52.47 1,530,373 +0.22(+0.43%)
Apr 25, 2014 51.78 52.27 51.57 52.24 1,026,223 +0.51(+0.99%)
Apr 24, 2014 52.04 52.13 51.61 51.73 675,653 -0.07(-0.13%)
Apr 23, 2014 51.80 52.07 51.36 51.80 1,018,981 -0.13(-0.25%)
Apr 22, 2014 52.47 52.60 50.14 51.93 1,652,196 -0.47(-0.89%)
Apr 21, 2014 52.46 52.51 52.18 52.39 704,489 -0.12(-0.23%)
Apr 17, 2014 52.38 52.51 52.51 52.51 906,977 +0.19(+0.36%)
Apr 16, 2014 51.95 52.45 51.94 52.33 1,026,415 +0.67(+1.30%)
Apr 15, 2014 50.45 51.68 50.30 51.66 1,317,980 +1.37(+2.73%)
Apr 14, 2014 50.39 50.57 50.06 50.28 820,020 -0.08(-0.17%)
Apr 11, 2014 50.95 51.20 50.33 50.37 958,533 -0.76(-1.48%)
Apr 10, 2014 51.60 51.84 51.03 51.12 863,901 -0.39(-0.76%)
Apr 09, 2014 51.00 51.62 51.00 51.52 676,118 +0.35(+0.68%)
Apr 08, 2014 50.84 51.38 50.67 51.17 748,079 +0.37(+0.74%)
Apr 07, 2014 51.37 51.52 50.67 50.80 995,429 -0.73(-1.41%)
Apr 04, 2014 51.96 52.56 51.28 51.52 975,212 -0.10(-0.20%)
Apr 03, 2014 51.93 51.95 51.44 51.63 632,626 -0.10(-0.20%)
Apr 02, 2014 51.31 51.82 51.03 51.73 825,570 +0.32(+0.62%)
Apr 01, 2014 51.33 51.43 51.00 51.41 801,069 +0.23(+0.46%)
Mar 31, 2014 50.52 51.26 50.40 51.18 1,234,958 +0.78(+1.56%)
Mar 28, 2014 50.17 50.62 49.96 50.40 564,254 +0.35(+0.69%)
Mar 27, 2014 49.69 50.13 49.40 50.05 825,616 +0.27(+0.54%)
Mar 26, 2014 50.18 50.32 49.71 49.78 894,505 -0.24(-0.49%)
Mar 25, 2014 50.04 50.33 49.86 50.02 771,302 +0.13(+0.26%)
Mar 24, 2014 50.53 50.71 49.71 49.89 893,283 -0.57(-1.13%)
Mar 21, 2014 50.53 50.71 50.06 50.46 2,250,784 +0.29(+0.58%)
Mar 20, 2014 50.20 50.46 50.04 50.17 1,024,821 -0.24(-0.48%)
Mar 19, 2014 51.00 51.20 50.16 50.41 935,984 -0.56(-1.10%)
Mar 18, 2014 51.02 51.25 50.84 50.97 748,790 +0.06(+0.11%)
Mar 17, 2014 50.63 50.99 50.54 50.92 753,030 +0.47(+0.93%)
Mar 14, 2014 50.87 51.23 50.40 50.45 1,902,682 -0.49(-0.95%)
Mar 13, 2014 51.12 51.52 50.68 50.94 1,280,415 -0.02(-0.04%)
Mar 12, 2014 51.11 51.36 50.81 50.96 1,109,280 -0.48(-0.93%)
Mar 11, 2014 51.90 51.99 51.30 51.43 1,192,856 -0.42(-0.81%)
Mar 10, 2014 52.27 52.47 51.79 51.85 723,414 -0.52(-1.00%)
Mar 07, 2014 52.39 52.60 52.13 52.37 1,189,064 +0.13(+0.25%)
Mar 06, 2014 52.31 52.51 52.09 52.24 677,721 +0.18(+0.34%)
Mar 05, 2014 52.29 52.29 51.94 52.07 674,015 -0.21(-0.41%)
Mar 04, 2014 52.10 52.29 51.85 52.28 1,219,002 +0.70(+1.36%)
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.