Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 56.46 56.59 56.23 56.53 4,720,566 -0.09(-0.15%)
May 29, 2014 56.71 56.82 56.31 56.61 3,294,496 -0.09(-0.17%)
May 28, 2014 56.74 56.97 56.49 56.71 3,111,709 +0.02(+0.04%)
May 27, 2014 56.90 56.94 56.56 56.68 3,559,959 +0.17(+0.29%)
May 23, 2014 56.22 56.52 56.52 56.52 3,967,539 +0.26(+0.47%)
May 22, 2014 55.73 56.58 55.29 56.25 6,937,129 +1.28(+2.32%)
May 21, 2014 54.15 55.01 54.15 54.98 4,366,996 +1.07(+1.98%)
May 20, 2014 54.63 54.74 53.74 53.91 3,236,095 -0.74(-1.35%)
May 19, 2014 54.13 54.92 54.08 54.65 3,283,800 +0.36(+0.66%)
May 16, 2014 54.04 54.35 53.80 54.28 4,451,461 +0.25(+0.47%)
May 15, 2014 53.97 54.11 53.51 54.03 4,228,286 -0.17(-0.32%)
May 14, 2014 54.34 54.90 54.11 54.21 4,290,667 -0.30(-0.56%)
May 13, 2014 54.36 54.72 54.15 54.51 3,940,917 +0.40(+0.75%)
May 12, 2014 53.49 54.14 53.49 54.10 3,842,058 +0.75(+1.40%)
May 09, 2014 52.71 53.38 52.46 53.36 5,937,732 +0.55(+1.04%)
May 08, 2014 52.45 53.20 52.33 52.81 3,958,637 +0.33(+0.63%)
May 07, 2014 52.45 52.55 52.01 52.48 4,343,534 +0.18(+0.34%)
May 06, 2014 52.46 52.64 52.28 52.30 2,749,779 -0.32(-0.60%)
May 05, 2014 52.61 52.78 52.33 52.61 2,693,249 -0.19(-0.37%)
May 02, 2014 53.07 53.15 52.73 52.81 3,643,287 -0.25(-0.46%)
May 01, 2014 52.89 53.36 52.80 53.05 5,006,431 +0.17(+0.31%)
Apr 30, 2014 52.80 52.94 52.59 52.89 4,599,277 -0.01(-0.03%)
Apr 29, 2014 52.98 53.08 52.56 52.90 5,760,137 -0.07(-0.14%)
Apr 28, 2014 52.81 53.05 52.42 52.97 6,535,917 +0.32(+0.62%)
Apr 25, 2014 53.05 53.17 52.49 52.65 3,370,741 -0.44(-0.83%)
Apr 24, 2014 53.12 53.27 52.87 53.09 3,869,026 +0.20(+0.38%)
Apr 23, 2014 52.97 53.12 52.76 52.89 4,429,132 -0.12(-0.23%)
Apr 22, 2014 53.68 53.75 52.98 53.01 5,939,094 -0.74(-1.38%)
Apr 21, 2014 52.87 53.83 52.69 53.75 8,083,170 +1.25(+2.37%)
Apr 17, 2014 52.61 52.50 52.50 52.50 14,271,488 -0.58(-1.09%)
Apr 16, 2014 53.18 53.24 52.51 53.08 5,653,268 +0.47(+0.89%)
Apr 15, 2014 52.39 52.68 51.71 52.61 5,308,258 +0.30(+0.56%)
Apr 14, 2014 52.92 52.92 51.82 52.32 6,211,973 -0.15(-0.29%)
Apr 11, 2014 53.09 53.27 52.45 52.47 3,795,748 -0.96(-1.79%)
Apr 10, 2014 54.52 54.52 53.41 53.43 3,358,159 -1.10(-2.01%)
Apr 09, 2014 54.05 54.57 53.61 54.52 4,266,145 +1.17(+2.19%)
Apr 08, 2014 53.10 53.58 52.85 53.36 3,263,978 +0.14(+0.27%)
Apr 07, 2014 54.16 54.21 53.07 53.21 3,133,855 -1.13(-2.08%)
Apr 04, 2014 55.11 55.28 54.27 54.34 3,592,849 -0.32(-0.58%)
Apr 03, 2014 54.46 54.71 54.11 54.66 3,007,246 +0.29(+0.53%)
Apr 02, 2014 54.33 54.57 54.16 54.37 3,200,180 +0.13(+0.24%)
Apr 01, 2014 54.11 54.26 53.78 54.24 3,221,321 +0.19(+0.35%)
Mar 31, 2014 53.72 54.05 53.49 54.05 2,952,820 +0.81(+1.53%)
Mar 28, 2014 53.25 53.64 53.04 53.24 2,803,623 +0.31(+0.59%)
Mar 27, 2014 52.69 53.15 52.58 52.93 4,700,640 +0.06(+0.11%)
Mar 26, 2014 53.99 54.06 52.87 52.87 4,169,188 -0.70(-1.30%)
Mar 25, 2014 53.81 54.03 53.31 53.57 2,451,912 +0.08(+0.15%)
Mar 24, 2014 54.39 54.41 53.21 53.49 2,329,927 -0.71(-1.30%)
Mar 21, 2014 54.24 54.79 54.00 54.20 5,711,545 +0.40(+0.74%)
Mar 20, 2014 53.48 53.97 53.29 53.80 2,199,922 +0.27(+0.51%)
Mar 19, 2014 54.14 54.32 53.22 53.53 2,625,317 -0.64(-1.18%)
Mar 18, 2014 54.00 54.31 53.96 54.17 1,952,238 +0.30(+0.55%)
Mar 17, 2014 53.48 54.08 53.46 53.87 3,445,286 +0.76(+1.44%)
Mar 14, 2014 53.48 53.74 53.05 53.11 3,865,309 -0.46(-0.86%)
Mar 13, 2014 54.83 54.85 53.48 53.57 3,459,385 -1.00(-1.83%)
Mar 12, 2014 54.62 54.75 54.33 54.57 3,027,288 -0.44(-0.80%)
Mar 11, 2014 55.62 55.68 54.93 55.01 2,916,152 -0.52(-0.93%)
Mar 10, 2014 55.71 55.71 55.27 55.53 3,113,773 -0.20(-0.36%)
Mar 07, 2014 55.70 55.82 55.37 55.73 3,918,852 +0.40(+0.72%)
Mar 06, 2014 55.11 55.49 55.02 55.33 3,182,916 +0.36(+0.65%)
Mar 05, 2014 55.01 55.20 54.72 54.97 3,477,035 +0.01(+0.01%)
Mar 04, 2014 55.03 55.21 54.85 54.97 4,444,428 +0.56(+1.03%)
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.