Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 51.27 51.75 51.09 51.58 2,131,068 +0.31(+0.60%)
Jun 27, 2014 51.80 51.97 51.21 51.27 1,388,622 -0.43(-0.83%)
Jun 26, 2014 51.99 52.23 51.45 51.70 2,041,180 -0.40(-0.77%)
Jun 25, 2014 51.54 52.27 51.54 52.10 1,378,382 +0.46(+0.89%)
Jun 24, 2014 51.63 52.15 51.31 51.64 2,078,618 -0.01(-0.02%)
Jun 23, 2014 52.15 52.20 51.40 51.65 2,087,676 -0.47(-0.90%)
Jun 20, 2014 52.34 52.44 51.80 52.12 2,854,617 -0.03(-0.06%)
Jun 19, 2014 53.31 53.31 52.13 52.15 2,128,056 -0.83(-1.57%)
Jun 18, 2014 52.80 53.10 52.28 52.98 1,539,341 +0.14(+0.26%)
Jun 17, 2014 53.15 53.22 52.80 52.84 1,358,520 -0.36(-0.68%)
Jun 16, 2014 52.82 53.48 52.82 53.20 1,650,460 +0.25(+0.47%)
Jun 13, 2014 53.10 53.24 52.68 52.95 1,210,340 +0.03(+0.06%)
Jun 12, 2014 53.09 53.25 52.62 52.92 1,195,565 -0.25(-0.47%)
Jun 11, 2014 53.24 53.33 52.90 53.17 1,033,263 -0.18(-0.34%)
Jun 10, 2014 53.71 53.90 53.16 53.35 894,129 -0.68(-1.26%)
Jun 06, 2014 54.02 54.11 53.76 54.03 1,322,304 +0.23(+0.43%)
Jun 05, 2014 54.27 54.29 53.66 53.80 1,356,751 -0.33(-0.61%)
Jun 04, 2014 54.10 54.43 53.80 54.13 1,036,853 -0.18(-0.33%)
Jun 03, 2014 53.91 54.49 53.80 54.31 1,341,804 +0.11(+0.20%)
Jun 02, 2014 54.22 54.36 53.70 54.20 2,015,644 +0.15(+0.28%)
May 30, 2014 54.90 54.90 53.99 54.05 1,805,688 -0.69(-1.26%)
May 29, 2014 54.79 54.99 54.56 54.74 1,770,906 +0.21(+0.39%)
May 28, 2014 54.26 54.91 53.84 54.53 2,432,343 +0.41(+0.76%)
May 27, 2014 53.43 54.16 53.35 54.12 2,145,770 +1.00(+1.88%)
May 23, 2014 52.39 53.12 53.12 53.12 1,622,600 +0.59(+1.12%)
May 22, 2014 51.64 52.54 51.31 52.53 1,001,431 +0.90(+1.74%)
May 21, 2014 51.36 51.80 51.26 51.63 1,283,446 +0.27(+0.53%)
May 20, 2014 51.10 51.65 51.02 51.36 1,612,498 +0.10(+0.20%)
May 19, 2014 50.66 51.59 50.61 51.26 1,409,747 +0.46(+0.91%)
May 16, 2014 50.95 50.97 50.24 50.80 1,574,837 +0.13(+0.26%)
May 15, 2014 50.48 50.91 49.87 50.67 2,076,509 +0.03(+0.06%)
May 14, 2014 51.06 51.23 50.48 50.64 1,472,806 -0.55(-1.07%)
May 13, 2014 51.74 52.58 51.09 51.19 1,623,066 -0.46(-0.89%)
May 12, 2014 50.46 52.00 50.29 51.65 1,822,128 +1.46(+2.91%)
May 09, 2014 49.53 50.29 49.36 50.19 2,469,171 +0.55(+1.11%)
May 08, 2014 49.57 50.03 49.21 49.64 1,926,265 +0.15(+0.30%)
May 07, 2014 50.19 50.49 48.87 49.49 2,297,775 -0.66(-1.32%)
May 06, 2014 51.13 51.45 50.12 50.15 2,026,383 -1.26(-2.45%)
May 05, 2014 50.97 51.64 50.52 51.41 1,995,516 +0.01(+0.02%)
May 02, 2014 51.31 52.05 51.13 51.40 2,607,708 +0.21(+0.42%)
May 01, 2014 51.03 51.55 50.71 51.19 2,552,004 -0.11(-0.22%)
Apr 30, 2014 50.43 51.55 50.25 51.30 3,294,935 +1.26(+2.52%)
Apr 29, 2014 49.57 50.73 49.53 50.04 3,542,195 +0.61(+1.23%)
Apr 28, 2014 49.90 50.33 48.39 49.43 5,292,529 -0.08(-0.16%)
Apr 25, 2014 51.67 51.90 49.17 49.51 6,410,561 -2.79(-5.33%)
Apr 24, 2014 53.32 53.91 52.22 52.30 3,388,891 -0.59(-1.12%)
Apr 23, 2014 53.61 53.88 52.88 52.89 2,349,429 -0.82(-1.53%)
Apr 22, 2014 53.99 54.29 53.61 53.71 1,786,118 -0.40(-0.74%)
Apr 21, 2014 54.16 54.29 53.83 54.11 1,539,004 +0.11(+0.20%)
Apr 17, 2014 54.09 54.00 54.00 54.00 1,241,900 +0.02(+0.04%)
Apr 16, 2014 54.43 54.76 53.39 53.98 1,329,124 +0.01(+0.02%)
Apr 15, 2014 53.01 54.10 52.91 53.97 3,227,643 +1.10(+2.08%)
Apr 14, 2014 52.41 53.14 51.94 52.87 1,654,116 +0.76(+1.46%)
Apr 11, 2014 52.58 52.81 51.92 52.11 2,710,041 -0.76(-1.44%)
Apr 10, 2014 55.16 55.32 52.73 52.87 2,755,071 -2.38(-4.31%)
Apr 09, 2014 54.19 55.60 53.78 55.25 2,078,622 +0.95(+1.75%)
Apr 08, 2014 53.66 55.04 52.91 54.30 2,644,043 +1.05(+1.97%)
Apr 07, 2014 53.44 54.12 53.16 53.25 3,031,232 -0.42(-0.78%)
Apr 04, 2014 55.67 55.83 53.57 53.67 2,247,565 -1.78(-3.21%)
Apr 03, 2014 56.36 56.78 55.38 55.45 1,898,998 -0.68(-1.21%)
Apr 02, 2014 56.71 56.74 55.85 56.13 2,713,171 -0.36(-0.64%)
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.