Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 55.47 55.47 55.26 55.26 29,412 -0.33(-0.60%)
May 29, 2014 55.52 55.63 55.52 55.60 2,302 +0.29(+0.53%)
May 28, 2014 55.24 55.44 55.23 55.30 2,110 +0.07(+0.13%)
May 27, 2014 55.28 55.34 55.15 55.23 8,310 -0.22(-0.40%)
May 23, 2014 55.47 55.46 55.46 55.46 1,236 +0.04(+0.07%)
May 22, 2014 55.44 55.44 55.33 55.42 13,068 +0.31(+0.57%)
May 21, 2014 55.12 55.14 55.01 55.10 15,644 +0.44(+0.81%)
May 20, 2014 54.94 54.94 54.66 54.66 403 -0.60(-1.08%)
May 19, 2014 55.26 55.26 55.26 55.26 746 -0.29(-0.53%)
May 16, 2014 55.36 55.55 55.32 55.55 1,819 +0.76(+1.38%)
May 15, 2014 54.88 54.88 54.74 54.79 2,893 -0.24(-0.43%)
May 14, 2014 55.08 55.19 55.03 55.03 5,814 +0.22(+0.41%)
May 13, 2014 54.55 54.82 54.55 54.81 1,913 +0.27(+0.50%)
May 12, 2014 54.40 54.61 54.40 54.54 1,559 +0.29(+0.54%)
May 09, 2014 54.24 54.24 54.24 54.24 346 +0.21(+0.39%)
May 08, 2014 54.03 54.03 54.03 54.03 121 +0.00(+0.00%)
May 07, 2014 54.03 54.03 54.03 54.03 384 -0.06(-0.11%)
May 06, 2014 54.08 54.18 54.08 54.09 2,656 +0.12(+0.23%)
May 05, 2014 54.02 54.02 53.97 53.97 847 -0.27(-0.50%)
May 02, 2014 54.24 54.24 54.24 54.24 144 +0.00(+0.00%)
May 01, 2014 54.37 54.37 54.24 54.24 2,107 +0.21(+0.38%)
Apr 30, 2014 54.03 54.03 54.03 54.03 624 -0.15(-0.27%)
Apr 29, 2014 54.18 54.18 54.18 54.18 2,288 +0.27(+0.51%)
Apr 28, 2014 53.76 53.91 53.76 53.91 647 +0.32(+0.60%)
Apr 25, 2014 53.44 53.58 53.37 53.58 915 -0.35(-0.65%)
Apr 24, 2014 53.82 53.93 53.82 53.93 758 +0.02(+0.03%)
Apr 23, 2014 53.92 53.95 53.91 53.91 685 -0.53(-0.98%)
Apr 22, 2014 54.45 54.45 54.45 54.45 321 +0.09(+0.16%)
Apr 21, 2014 54.51 54.51 54.34 54.36 2,495 -0.05(-0.09%)
Apr 17, 2014 54.37 54.41 54.41 54.41 2,102 +0.02(+0.04%)
Apr 16, 2014 54.03 54.38 54.03 54.38 2,694 +0.61(+1.13%)
Apr 15, 2014 53.57 53.78 53.35 53.78 4,230 -0.36(-0.66%)
Apr 14, 2014 54.26 54.26 54.12 54.13 2,578 +0.01(+0.01%)
Apr 11, 2014 53.98 54.22 53.98 54.12 793 -0.20(-0.37%)
Apr 10, 2014 54.96 54.99 54.33 54.33 3,593 -0.46(-0.84%)
Apr 09, 2014 54.35 54.79 54.25 54.79 2,993 +0.61(+1.12%)
Apr 08, 2014 54.34 54.34 54.17 54.18 1,637 +0.89(+1.67%)
Apr 07, 2014 53.36 53.37 53.26 53.29 3,164 -0.02(-0.03%)
Apr 04, 2014 53.99 53.99 53.24 53.31 1,062 +0.26(+0.49%)
Apr 03, 2014 53.04 53.05 52.97 53.05 2,633 -0.28(-0.53%)
Apr 02, 2014 53.33 53.33 53.33 53.33 814 -0.11(-0.21%)
Apr 01, 2014 53.27 53.44 53.25 53.44 4,666 +0.35(+0.65%)
Mar 31, 2014 52.97 53.27 52.96 53.10 7,385 +0.17(+0.32%)
Mar 28, 2014 53.01 53.27 52.82 52.93 3,599 +0.28(+0.53%)
Mar 27, 2014 52.67 52.67 52.65 52.65 681 +0.42(+0.80%)
Mar 26, 2014 52.20 52.23 52.20 52.23 1,010 +0.14(+0.26%)
Mar 25, 2014 51.88 52.09 51.88 52.09 634 +0.84(+1.64%)
Mar 24, 2014 51.49 51.49 51.25 51.25 973 +0.27(+0.54%)
Mar 21, 2014 50.98 50.98 50.98 50.98 559 +0.20(+0.40%)
Mar 20, 2014 50.64 50.78 50.25 50.78 1,652 -0.71(-1.38%)
Mar 19, 2014 51.39 51.48 51.39 51.48 1,248 -0.40(-0.77%)
Mar 18, 2014 51.38 51.94 51.38 51.89 6,257 +0.31(+0.59%)
Mar 17, 2014 51.69 51.71 51.27 51.58 4,974 +0.47(+0.93%)
Mar 14, 2014 51.12 51.28 51.00 51.11 2,088 +0.35(+0.68%)
Mar 13, 2014 51.57 51.62 50.76 50.76 5,614 -0.47(-0.92%)
Mar 12, 2014 51.13 51.28 51.01 51.23 8,863 -0.07(-0.15%)
Mar 11, 2014 51.48 51.48 51.28 51.31 1,373 -0.23(-0.45%)
Mar 10, 2014 51.63 51.72 51.50 51.54 2,942 -0.54(-1.03%)
Mar 07, 2014 52.35 52.36 51.99 52.08 1,174 -0.56(-1.06%)
Mar 06, 2014 52.32 52.84 52.32 52.63 18,455 +0.75(+1.44%)
Mar 05, 2014 51.86 51.89 51.78 51.89 2,011 -0.29(-0.56%)
Mar 04, 2014 52.02 52.18 52.02 52.18 1,050 +0.97(+1.90%)
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.