Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.98 54.43 53.89 54.33 4,024,988 +0.30(+0.56%)
May 29, 2014 54.10 54.45 53.75 54.03 2,763,017 -0.04(-0.07%)
May 28, 2014 53.96 54.61 53.82 54.07 4,108,267 +0.08(+0.15%)
May 27, 2014 54.20 54.20 53.78 53.99 3,816,296 +0.04(+0.07%)
May 23, 2014 53.94 53.95 53.95 53.95 3,023,500 +0.15(+0.28%)
May 22, 2014 53.29 54.34 52.94 53.80 3,095,199 +0.53(+0.99%)
May 21, 2014 53.50 53.84 53.10 53.27 4,086,023 -0.27(-0.50%)
May 20, 2014 53.86 53.93 53.31 53.54 5,021,233 -0.57(-1.05%)
May 19, 2014 52.84 54.21 52.71 54.11 6,010,466 +1.18(+2.23%)
May 16, 2014 52.65 52.97 52.41 52.93 5,826,232 +0.24(+0.46%)
May 15, 2014 52.96 53.07 52.42 52.69 6,963,814 -0.18(-0.34%)
May 14, 2014 52.23 53.00 52.08 52.87 4,878,350 +0.67(+1.28%)
May 13, 2014 52.45 52.50 51.92 52.20 4,145,227 -0.17(-0.32%)
May 12, 2014 52.36 52.56 52.22 52.37 3,624,989 +0.11(+0.21%)
May 09, 2014 52.07 52.34 51.08 52.26 5,012,523 +0.11(+0.21%)
May 08, 2014 52.69 53.09 51.96 52.15 4,092,123 -0.64(-1.21%)
May 07, 2014 52.38 52.87 51.27 52.79 7,022,619 +1.88(+3.69%)
May 06, 2014 51.20 51.30 50.83 50.91 3,197,109 -0.45(-0.88%)
May 05, 2014 50.99 51.37 50.31 51.36 2,578,640 +0.18(+0.35%)
May 02, 2014 51.41 51.72 51.00 51.18 3,341,268 -0.43(-0.83%)
May 01, 2014 51.89 52.09 51.41 51.61 4,279,011 -0.47(-0.90%)
Apr 30, 2014 51.38 52.16 51.00 52.08 7,429,226 +0.71(+1.38%)
Apr 29, 2014 50.94 51.53 50.76 51.37 5,601,255 +0.50(+0.98%)
Apr 28, 2014 49.55 50.92 49.50 50.87 7,931,685 +1.73(+3.52%)
Apr 25, 2014 50.21 50.98 48.95 49.14 7,289,118 -0.18(-0.36%)
Apr 24, 2014 50.13 50.13 49.00 49.32 6,628,678 -0.82(-1.64%)
Apr 23, 2014 50.14 50.26 49.39 50.14 6,578,310 +0.13(+0.26%)
Apr 22, 2014 49.49 50.42 49.35 50.01 6,578,906 +0.58(+1.17%)
Apr 21, 2014 48.50 49.45 48.40 49.43 4,444,450 +0.88(+1.81%)
Apr 17, 2014 47.92 48.55 48.55 48.55 6,196,800 +0.43(+0.89%)
Apr 16, 2014 48.58 48.84 47.62 48.12 7,150,999 +0.26(+0.54%)
Apr 15, 2014 47.42 48.09 46.76 47.86 9,531,072 +1.03(+2.20%)
Apr 14, 2014 47.10 47.50 46.20 46.83 7,289,618 +0.37(+0.80%)
Apr 11, 2014 46.58 47.21 45.62 46.46 11,465,788 -0.89(-1.88%)
Apr 10, 2014 50.08 50.27 47.29 47.35 12,879,049 -3.28(-6.48%)
Apr 09, 2014 49.49 50.76 49.26 50.63 6,017,987 +1.53(+3.12%)
Apr 08, 2014 50.35 50.87 48.93 49.10 8,246,930 -1.52(-3.00%)
Apr 07, 2014 51.68 52.31 49.65 50.62 9,146,586 -1.58(-3.03%)
Apr 04, 2014 53.78 54.44 52.05 52.20 7,014,940 -1.30(-2.43%)
Apr 03, 2014 53.35 53.83 53.20 53.50 6,841,426 +0.16(+0.30%)
Apr 02, 2014 52.08 53.41 51.99 53.34 6,007,236 +1.24(+2.38%)
Apr 01, 2014 51.62 52.38 51.54 52.10 4,248,716 +0.70(+1.36%)
Mar 31, 2014 51.34 51.70 50.95 51.40 4,813,095 +0.42(+0.82%)
Mar 28, 2014 51.83 52.13 50.89 50.98 4,208,320 -0.68(-1.32%)
Mar 27, 2014 51.53 51.84 51.43 51.66 4,759,116 +0.16(+0.31%)
Mar 26, 2014 52.00 52.34 51.46 51.50 5,659,165 -0.19(-0.37%)
Mar 25, 2014 51.68 52.10 51.49 51.69 6,102,641 +0.33(+0.64%)
Mar 24, 2014 53.53 53.62 51.35 51.36 10,161,405 -2.10(-3.93%)
Mar 21, 2014 54.22 54.73 53.09 53.46 12,930,499 -0.22(-0.41%)
Mar 20, 2014 52.86 53.80 52.52 53.68 6,922,066 +0.57(+1.07%)
Mar 19, 2014 53.09 53.53 52.44 53.11 6,408,622 +0.01(+0.02%)
Mar 18, 2014 52.08 53.22 51.97 53.10 4,695,651 +1.12(+2.15%)
Mar 17, 2014 51.47 52.19 51.26 51.98 3,875,485 +0.77(+1.50%)
Mar 14, 2014 51.25 51.42 50.80 51.21 5,466,682 -0.11(-0.21%)
Mar 13, 2014 51.89 52.10 51.14 51.32 4,839,437 -0.32(-0.62%)
Mar 12, 2014 51.46 51.74 51.07 51.64 3,924,773 -0.11(-0.21%)
Mar 11, 2014 51.68 52.14 51.50 51.75 3,629,791 +0.09(+0.17%)
Mar 10, 2014 51.90 51.90 50.86 51.66 3,086,027 +0.20(+0.39%)
Mar 07, 2014 52.25 52.50 51.01 51.46 5,860,736 -0.58(-1.11%)
Mar 06, 2014 52.04 52.77 51.97 52.04 6,528,982 +0.34(+0.66%)
Mar 05, 2014 51.68 52.12 51.30 51.70 5,212,102 +0.11(+0.21%)
Mar 04, 2014 50.73 51.73 50.53 51.59 6,197,879 +1.50(+2.99%)
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.