Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 56.17 56.22 55.82 55.92 953,188 -0.31(-0.56%)
May 29, 2014 56.07 56.24 55.46 56.23 662,999 +0.37(+0.65%)
May 28, 2014 55.70 56.14 55.55 55.87 1,061,544 +0.17(+0.30%)
May 27, 2014 55.60 55.95 55.49 55.70 1,276,242 +0.38(+0.69%)
May 23, 2014 55.00 55.32 55.32 55.32 1,924,198 +0.07(+0.13%)
May 22, 2014 54.27 55.30 54.00 55.25 1,405,004 +0.86(+1.58%)
May 21, 2014 53.95 54.45 53.85 54.38 1,356,989 +0.62(+1.15%)
May 20, 2014 53.41 53.87 53.24 53.76 1,790,987 +0.20(+0.38%)
May 19, 2014 52.69 53.92 52.60 53.56 1,062,958 +0.66(+1.24%)
May 16, 2014 52.59 52.94 51.80 52.90 1,569,184 +0.10(+0.19%)
May 15, 2014 53.24 53.30 52.19 52.80 1,420,190 -0.60(-1.12%)
May 14, 2014 53.24 53.63 52.74 53.40 1,039,151 +0.19(+0.36%)
May 13, 2014 53.73 53.95 53.16 53.21 1,051,170 -0.48(-0.90%)
May 12, 2014 53.47 54.17 53.43 53.69 984,644 +0.42(+0.80%)
May 09, 2014 53.29 53.65 53.00 53.27 1,248,575 -0.07(-0.14%)
May 08, 2014 53.46 54.38 53.27 53.34 2,006,787 -0.19(-0.35%)
May 07, 2014 55.63 55.84 52.97 53.53 4,773,187 -1.98(-3.57%)
May 06, 2014 55.71 55.93 55.20 55.51 1,062,609 -0.09(-0.17%)
May 05, 2014 55.38 55.77 55.11 55.60 1,310,095 -0.03(-0.05%)
May 02, 2014 55.98 56.36 55.59 55.63 956,239 -0.40(-0.72%)
May 01, 2014 56.05 56.24 55.59 56.03 774,550 -0.20(-0.36%)
Apr 30, 2014 55.68 56.36 55.47 56.24 572,900 +0.61(+1.10%)
Apr 29, 2014 55.28 55.88 55.28 55.63 601,969 +0.63(+1.14%)
Apr 28, 2014 55.58 55.70 54.67 55.00 935,211 -0.22(-0.40%)
Apr 25, 2014 55.30 55.62 55.06 55.22 757,626 -0.17(-0.30%)
Apr 24, 2014 56.29 56.37 55.33 55.38 934,194 -0.80(-1.43%)
Apr 23, 2014 56.18 56.41 56.06 56.19 462,284 +0.01(+0.03%)
Apr 22, 2014 56.09 56.31 55.89 56.17 565,862 +0.09(+0.16%)
Apr 21, 2014 55.97 56.29 55.80 56.09 567,869 +0.03(+0.05%)
Apr 17, 2014 55.90 56.06 56.06 56.06 852,156 -0.04(-0.08%)
Apr 16, 2014 55.58 56.26 55.47 56.10 714,736 +1.01(+1.83%)
Apr 15, 2014 54.88 55.20 54.38 55.09 683,594 +0.37(+0.67%)
Apr 14, 2014 54.78 55.17 54.35 54.73 1,082,567 +0.46(+0.85%)
Apr 11, 2014 54.95 55.03 54.22 54.27 1,754,558 -0.90(-1.63%)
Apr 10, 2014 56.60 56.76 55.17 55.17 1,042,444 -1.53(-2.69%)
Apr 09, 2014 55.99 56.69 55.79 56.69 850,011 +0.82(+1.46%)
Apr 08, 2014 55.49 56.08 55.21 55.87 1,223,489 +0.55(+0.99%)
Apr 07, 2014 55.94 56.29 55.17 55.33 1,524,725 -0.72(-1.28%)
Apr 04, 2014 57.58 57.80 55.96 56.04 1,118,880 -1.10(-1.93%)
Apr 03, 2014 57.32 57.63 56.82 57.15 1,362,185 -0.07(-0.13%)
Apr 02, 2014 56.34 57.30 56.28 57.22 1,583,299 +0.74(+1.32%)
Apr 01, 2014 56.38 56.59 55.86 56.47 1,637,108 +0.55(+0.99%)
Mar 31, 2014 56.06 56.21 55.47 55.92 2,429,754 +0.08(+0.14%)
Mar 28, 2014 56.41 56.83 55.74 55.84 1,477,530 -0.51(-0.91%)
Mar 27, 2014 56.79 56.79 55.82 56.35 1,591,629 +0.54(+0.97%)
Mar 26, 2014 57.24 57.41 55.79 55.81 1,463,496 -1.25(-2.19%)
Mar 25, 2014 57.61 58.00 57.00 57.06 785,628 -0.17(-0.29%)
Mar 24, 2014 57.96 58.21 56.91 57.22 1,201,283 -0.31(-0.53%)
Mar 21, 2014 58.20 58.54 57.53 57.53 4,713,949 -0.17(-0.30%)
Mar 20, 2014 56.77 57.73 56.66 57.70 1,679,530 +0.88(+1.55%)
Mar 19, 2014 57.73 57.88 56.52 56.82 1,575,554 -0.86(-1.49%)
Mar 18, 2014 58.02 58.59 56.99 57.68 2,683,255 -0.49(-0.84%)
Mar 17, 2014 57.75 58.54 57.53 58.17 1,916,070 +0.58(+1.00%)
Mar 14, 2014 58.44 58.75 57.59 57.59 1,033,948 -0.84(-1.43%)
Mar 13, 2014 58.83 59.26 58.05 58.43 1,599,161 -0.08(-0.14%)
Mar 12, 2014 58.82 58.94 58.33 58.51 2,344,677 -0.65(-1.10%)
Mar 11, 2014 59.91 60.19 58.89 59.16 2,436,801 -1.43(-2.36%)
Mar 10, 2014 61.20 61.20 59.38 60.59 4,800,650 +3.81(+6.72%)
Mar 07, 2014 57.11 57.29 56.73 56.78 1,328,512 -0.15(-0.27%)
Mar 06, 2014 56.72 57.18 56.69 56.93 1,238,195 +0.23(+0.41%)
Mar 05, 2014 56.84 56.97 56.42 56.70 1,480,401 -0.23(-0.41%)
Mar 04, 2014 56.60 57.00 56.25 56.93 1,164,466 +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.