Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 57.19 58.46 57.19 57.91 5,408,576 +0.70(+1.22%)
Jun 27, 2014 56.77 57.43 56.76 57.22 3,297,506 +0.21(+0.37%)
Jun 26, 2014 57.44 57.81 56.73 57.01 3,057,523 -0.24(-0.42%)
Jun 25, 2014 56.95 57.52 56.47 57.25 3,242,233 -0.05(-0.09%)
Jun 24, 2014 57.92 58.06 56.91 57.30 7,805,403 -0.54(-0.93%)
Jun 23, 2014 57.29 58.06 56.59 57.83 3,907,714 +0.49(+0.85%)
Jun 20, 2014 57.80 57.80 56.85 57.35 5,972,809 -0.37(-0.64%)
Jun 19, 2014 57.80 58.45 57.35 57.71 4,749,166 +0.12(+0.21%)
Jun 18, 2014 57.43 57.77 56.58 57.59 6,059,431 -0.06(-0.10%)
Jun 17, 2014 54.14 57.83 54.09 57.65 13,405,468 +3.20(+5.88%)
Jun 16, 2014 53.01 54.57 52.37 54.45 6,932,599 +0.30(+0.55%)
Jun 13, 2014 52.98 54.23 52.60 54.15 5,142,424 +1.27(+2.39%)
Jun 12, 2014 53.02 53.42 52.48 52.89 3,626,948 -0.27(-0.51%)
Jun 11, 2014 52.54 53.46 52.35 53.16 4,148,140 +0.25(+0.47%)
Jun 10, 2014 51.45 53.05 51.45 52.91 6,581,127 +1.26(+2.43%)
Jun 06, 2014 51.59 52.06 51.44 51.65 3,163,901 +0.43(+0.84%)
Jun 05, 2014 51.32 51.63 50.60 51.22 5,425,503 +0.30(+0.59%)
Jun 04, 2014 50.49 51.37 50.07 50.92 4,709,698 +0.12(+0.24%)
Jun 03, 2014 51.78 52.00 50.76 50.80 5,791,671 -1.43(-2.73%)
Jun 02, 2014 52.48 52.70 51.49 52.23 4,071,451 -0.25(-0.48%)
May 30, 2014 55.34 55.38 52.33 52.48 9,729,233 -1.76(-3.25%)
May 29, 2014 52.97 54.80 52.89 54.24 6,791,780 +1.06(+1.99%)
May 28, 2014 54.00 54.20 53.19 53.19 5,962,550 -1.02(-1.88%)
May 27, 2014 52.74 54.45 52.70 54.20 5,936,170 +0.95(+1.78%)
May 23, 2014 52.50 53.26 53.26 53.26 6,665,241 -0.67(-1.24%)
May 22, 2014 50.15 54.09 49.79 53.92 10,026,261 +3.88(+7.75%)
May 21, 2014 52.45 52.85 49.48 50.05 20,539,748 -2.69(-5.10%)
May 20, 2014 53.67 54.00 52.24 52.74 9,970,679 -0.34(-0.64%)
May 19, 2014 51.80 53.28 51.51 53.08 4,802,209 +1.43(+2.76%)
May 16, 2014 51.45 51.78 50.35 51.65 4,659,840 +0.38(+0.74%)
May 15, 2014 52.10 52.15 50.46 51.27 4,774,555 -0.46(-0.89%)
May 14, 2014 51.88 52.87 51.57 51.73 3,285,676 -0.40(-0.77%)
May 13, 2014 53.71 54.06 52.05 52.13 5,313,534 -1.15(-2.15%)
May 12, 2014 50.75 53.50 50.70 53.28 6,576,539 +3.14(+6.26%)
May 09, 2014 49.85 50.60 49.18 50.14 5,322,460 +0.13(+0.26%)
May 08, 2014 50.08 51.93 49.43 50.01 6,517,964 -0.28(-0.56%)
May 07, 2014 51.56 51.65 49.04 50.29 9,046,828 -1.35(-2.61%)
May 06, 2014 53.03 53.56 51.51 51.63 6,885,675 -1.86(-3.49%)
May 05, 2014 52.82 53.68 51.85 53.50 7,028,571 +1.21(+2.31%)
May 02, 2014 51.93 52.89 51.47 52.29 6,534,794 +0.36(+0.69%)
May 01, 2014 51.75 53.53 51.64 51.93 6,423,420 +0.43(+0.83%)
Apr 30, 2014 50.46 51.59 49.68 51.50 6,864,531 +0.89(+1.75%)
Apr 29, 2014 49.09 51.16 48.04 50.62 10,362,873 +1.63(+3.32%)
Apr 28, 2014 52.89 52.98 48.14 48.99 17,659,730 -3.66(-6.95%)
Apr 25, 2014 54.17 54.21 52.26 52.65 5,337,522 -1.92(-3.53%)
Apr 24, 2014 56.12 56.44 53.02 54.57 6,020,103 -0.91(-1.64%)
Apr 23, 2014 56.36 56.46 54.92 55.48 4,241,096 -1.44(-2.52%)
Apr 22, 2014 55.86 57.24 55.79 56.92 4,662,157 +0.97(+1.73%)
Apr 21, 2014 55.92 56.33 55.23 55.95 3,018,028 +0.01(+0.02%)
Apr 17, 2014 55.55 55.94 55.94 55.94 3,827,935 +0.12(+0.21%)
Apr 16, 2014 55.80 55.91 54.35 55.82 4,529,722 +0.75(+1.36%)
Apr 15, 2014 53.80 55.22 52.73 55.07 6,138,703 +1.45(+2.70%)
Apr 14, 2014 53.34 54.60 52.93 53.63 4,874,345 +0.91(+1.72%)
Apr 11, 2014 53.67 54.34 52.64 52.72 6,444,181 -1.68(-3.08%)
Apr 10, 2014 56.79 56.92 54.08 54.39 10,928,577 -2.39(-4.21%)
Apr 09, 2014 55.60 56.94 55.13 56.79 7,382,990 +1.73(+3.15%)
Apr 08, 2014 54.03 55.36 52.97 55.05 8,823,823 +1.24(+2.30%)
Apr 07, 2014 53.99 55.35 52.92 53.82 6,034,709 -0.44(-0.81%)
Apr 04, 2014 56.09 56.45 53.90 54.25 6,515,271 -1.33(-2.39%)
Apr 03, 2014 57.90 58.07 55.38 55.58 6,044,377 -2.40(-4.14%)
Apr 02, 2014 58.88 59.18 57.55 57.98 4,805,473 -0.65(-1.11%)
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.