Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 56.32 56.38 55.97 56.07 950,599 -0.31(-0.56%)
May 29, 2014 56.22 56.39 55.61 56.39 661,198 +0.37(+0.65%)
May 28, 2014 55.85 56.29 55.70 56.02 1,058,660 +0.17(+0.30%)
May 27, 2014 55.75 56.11 55.64 55.85 1,272,775 +0.38(+0.69%)
May 23, 2014 55.15 55.47 55.47 55.47 1,918,970 +0.07(+0.13%)
May 22, 2014 54.42 55.45 54.14 55.40 1,401,187 +0.86(+1.58%)
May 21, 2014 54.10 54.60 54.00 54.53 1,353,303 +0.62(+1.15%)
May 20, 2014 53.55 54.01 53.39 53.91 1,786,121 +0.21(+0.38%)
May 19, 2014 52.83 54.06 52.75 53.70 1,060,070 +0.66(+1.24%)
May 16, 2014 52.73 53.08 51.94 53.05 1,564,920 +0.10(+0.19%)
May 15, 2014 53.39 53.45 52.33 52.94 1,416,332 -0.60(-1.12%)
May 14, 2014 53.38 53.78 52.88 53.54 1,036,328 +0.19(+0.36%)
May 13, 2014 53.88 54.09 53.30 53.35 1,048,314 -0.48(-0.90%)
May 12, 2014 53.62 54.31 53.58 53.84 981,969 +0.42(+0.80%)
May 09, 2014 53.43 53.80 53.15 53.41 1,245,183 -0.07(-0.14%)
May 08, 2014 53.61 54.53 53.42 53.49 2,001,335 -0.19(-0.35%)
May 07, 2014 55.78 55.99 53.11 53.68 4,760,219 -1.98(-3.57%)
May 06, 2014 55.87 56.09 55.35 55.66 1,059,722 -0.10(-0.17%)
May 05, 2014 55.53 55.92 55.26 55.76 1,306,535 -0.03(-0.05%)
May 02, 2014 56.14 56.52 55.74 55.78 953,641 -0.40(-0.72%)
May 01, 2014 56.20 56.39 55.74 56.19 772,446 -0.20(-0.36%)
Apr 30, 2014 55.83 56.52 55.62 56.39 571,343 +0.62(+1.10%)
Apr 29, 2014 55.43 56.03 55.43 55.78 600,334 +0.63(+1.14%)
Apr 28, 2014 55.73 55.85 54.82 55.15 932,671 -0.22(-0.40%)
Apr 25, 2014 55.46 55.77 55.21 55.37 755,568 -0.17(-0.30%)
Apr 24, 2014 56.44 56.52 55.48 55.54 931,656 -0.81(-1.43%)
Apr 23, 2014 56.33 56.56 56.21 56.34 461,028 +0.01(+0.03%)
Apr 22, 2014 56.24 56.47 56.04 56.33 564,325 +0.09(+0.16%)
Apr 21, 2014 56.12 56.44 55.95 56.24 566,327 +0.03(+0.05%)
Apr 17, 2014 56.06 56.21 56.21 56.21 849,841 -0.04(-0.08%)
Apr 16, 2014 55.73 56.41 55.62 56.25 712,795 +1.01(+1.83%)
Apr 15, 2014 55.03 55.35 54.53 55.24 681,737 +0.37(+0.67%)
Apr 14, 2014 54.93 55.32 54.50 54.88 1,079,626 +0.46(+0.85%)
Apr 11, 2014 55.10 55.18 54.36 54.42 1,749,791 -0.90(-1.63%)
Apr 10, 2014 56.76 56.91 55.32 55.32 1,039,612 -1.53(-2.69%)
Apr 09, 2014 56.14 56.85 55.95 56.85 847,701 +0.82(+1.46%)
Apr 08, 2014 55.64 56.23 55.36 56.03 1,220,165 +0.55(+0.99%)
Apr 07, 2014 56.09 56.44 55.32 55.48 1,520,582 -0.72(-1.28%)
Apr 04, 2014 57.73 57.96 56.11 56.19 1,115,840 -1.11(-1.93%)
Apr 03, 2014 57.48 57.78 56.98 57.30 1,358,484 -0.07(-0.13%)
Apr 02, 2014 56.50 57.45 56.43 57.37 1,578,998 +0.75(+1.32%)
Apr 01, 2014 56.53 56.74 56.01 56.63 1,632,661 +0.56(+0.99%)
Mar 31, 2014 56.21 56.36 55.62 56.07 2,423,153 +0.08(+0.14%)
Mar 28, 2014 56.57 56.99 55.89 55.99 1,473,516 -0.51(-0.91%)
Mar 27, 2014 56.95 56.95 55.98 56.50 1,587,305 +0.56(+0.99%)
Mar 26, 2014 57.39 57.55 55.92 55.95 1,459,901 -1.25(-2.19%)
Mar 25, 2014 57.75 58.14 57.14 57.20 783,698 -0.17(-0.29%)
Mar 24, 2014 58.10 58.36 57.05 57.36 1,198,332 -0.31(-0.53%)
Mar 21, 2014 58.34 58.68 57.67 57.67 4,702,368 -0.18(-0.30%)
Mar 20, 2014 56.91 57.88 56.80 57.85 1,675,404 +0.88(+1.55%)
Mar 19, 2014 57.87 58.02 56.66 56.96 1,571,683 -0.86(-1.49%)
Mar 18, 2014 58.17 58.73 57.13 57.82 2,676,663 -0.49(-0.84%)
Mar 17, 2014 57.89 58.69 57.68 58.31 1,911,363 +0.58(+1.00%)
Mar 14, 2014 58.58 58.89 57.73 57.74 1,031,408 -0.84(-1.44%)
Mar 13, 2014 58.97 59.41 58.19 58.58 1,595,232 -0.08(-0.14%)
Mar 12, 2014 58.96 59.08 58.47 58.66 2,338,917 -0.65(-1.10%)
Mar 11, 2014 60.06 60.34 59.04 59.31 2,430,814 -1.43(-2.36%)
Mar 10, 2014 61.35 61.35 59.53 60.74 4,788,856 +3.82(+6.72%)
Mar 07, 2014 57.25 57.43 56.87 56.92 1,325,249 -0.15(-0.27%)
Mar 06, 2014 56.86 57.32 56.83 57.07 1,235,153 +0.23(+0.41%)
Mar 05, 2014 56.98 57.11 56.56 56.84 1,476,764 -0.23(-0.41%)
Mar 04, 2014 56.74 57.14 56.39 57.07 1,161,605 +0.89(+1.59%)
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.