Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 53.63 53.85 53.35 53.48 1,765,928 -0.30(-0.56%)
Jun 27, 2014 53.92 53.97 53.72 53.78 1,169,756 +0.11(+0.20%)
Jun 26, 2014 53.44 53.71 53.18 53.67 1,442,522 +0.25(+0.47%)
Jun 25, 2014 53.39 53.57 53.17 53.42 2,400,800 -0.30(-0.56%)
Jun 24, 2014 53.69 53.94 53.63 53.72 2,112,379 -0.15(-0.28%)
Jun 23, 2014 53.75 53.91 53.70 53.87 2,004,730 -0.67(-1.23%)
Jun 20, 2014 54.69 54.71 54.39 54.54 1,618,755 +0.11(+0.20%)
Jun 19, 2014 54.44 54.60 54.38 54.43 1,250,889 +0.48(+0.89%)
Jun 18, 2014 53.78 54.03 53.70 53.95 1,614,946 -0.10(-0.19%)
Jun 17, 2014 54.39 54.19 53.83 54.05 1,563,353 -0.34(-0.63%)
Jun 16, 2014 54.53 54.68 54.34 54.39 2,182,274 -0.11(-0.20%)
Jun 13, 2014 54.39 54.75 54.31 54.50 1,501,769 +0.10(+0.18%)
Jun 12, 2014 54.69 54.74 54.30 54.40 1,466,639 +0.10(+0.18%)
Jun 11, 2014 54.31 54.49 54.22 54.30 2,248,940 +0.30(+0.56%)
Jun 10, 2014 53.88 54.02 53.81 54.00 1,259,459 +0.30(+0.56%)
Jun 06, 2014 53.52 53.80 53.45 53.70 1,758,345 +0.40(+0.75%)
Jun 05, 2014 53.53 53.53 53.28 53.30 2,107,225 +0.21(+0.40%)
Jun 04, 2014 53.24 53.31 53.02 53.09 2,382,377 -0.13(-0.24%)
Jun 03, 2014 53.34 53.40 53.13 53.22 2,616,924 -0.44(-0.82%)
Jun 02, 2014 53.53 53.72 53.49 53.66 1,585,114 -0.28(-0.52%)
May 30, 2014 54.00 54.20 53.90 53.94 1,758,595 -0.44(-0.81%)
May 29, 2014 54.33 54.54 54.21 54.38 1,732,363 +0.60(+1.12%)
May 28, 2014 54.10 54.43 53.78 53.78 2,257,941 -1.18(-2.15%)
May 27, 2014 55.28 55.29 54.86 54.96 2,956,264 +0.12(+0.22%)
May 23, 2014 55.00 54.84 54.84 54.84 1,485,000 -0.36(-0.65%)
May 22, 2014 55.25 55.37 55.12 55.20 935,462 -0.12(-0.22%)
May 21, 2014 55.09 55.50 55.02 55.32 1,521,764 +0.61(+1.11%)
May 20, 2014 54.81 54.93 54.60 54.71 1,813,145 -0.13(-0.24%)
May 19, 2014 54.80 55.02 54.66 54.84 2,794,933 -0.59(-1.06%)
May 16, 2014 55.34 55.60 55.29 55.43 2,375,566 -0.06(-0.11%)
May 15, 2014 55.17 55.56 55.11 55.49 4,102,641 +0.30(+0.54%)
May 14, 2014 54.75 55.31 54.48 55.19 5,742,029 -0.33(-0.59%)
May 13, 2014 54.91 55.53 54.90 55.52 6,735,382 +0.38(+0.69%)
May 12, 2014 54.83 55.16 54.73 55.14 5,173,328 +0.15(+0.27%)
May 09, 2014 54.69 55.02 54.47 54.99 2,695,576 +0.09(+0.16%)
May 08, 2014 54.82 55.05 54.71 54.90 3,013,461 -0.55(-0.99%)
May 07, 2014 55.33 55.54 55.12 55.45 2,615,089 +0.03(+0.05%)
May 06, 2014 55.36 55.63 55.28 55.42 3,113,834 +0.13(+0.24%)
May 05, 2014 54.87 55.30 54.57 55.29 1,959,622 +0.16(+0.29%)
May 02, 2014 55.02 55.25 54.81 55.13 1,760,486 -0.27(-0.49%)
May 01, 2014 55.33 55.58 55.22 55.40 1,720,379 +0.03(+0.05%)
Apr 30, 2014 55.45 55.60 54.67 55.37 3,784,357 -1.02(-1.81%)
Apr 29, 2014 55.68 56.48 55.67 56.39 4,044,317 +0.38(+0.68%)
Apr 28, 2014 56.03 56.12 55.30 56.01 3,116,681 +0.25(+0.45%)
Apr 25, 2014 55.72 55.81 55.33 55.76 2,101,983 +0.25(+0.45%)
Apr 24, 2014 55.66 55.69 55.20 55.51 2,448,350 +0.37(+0.67%)
Apr 23, 2014 55.50 55.52 54.96 55.14 2,215,069 -0.16(-0.29%)
Apr 22, 2014 55.52 55.64 55.21 55.30 5,257,850 +2.18(+4.10%)
Apr 21, 2014 52.68 53.18 52.58 53.12 1,636,882 +0.61(+1.16%)
Apr 17, 2014 52.34 52.51 52.51 52.51 2,219,400 -0.31(-0.59%)
Apr 16, 2014 52.64 52.83 52.44 52.82 2,547,555 +0.50(+0.96%)
Apr 15, 2014 52.15 52.37 51.70 52.32 1,830,700 +0.48(+0.93%)
Apr 14, 2014 51.78 51.94 51.51 51.84 2,205,556 +0.08(+0.15%)
Apr 11, 2014 51.73 52.25 51.70 51.76 3,281,340 -0.79(-1.50%)
Apr 10, 2014 53.40 53.53 52.47 52.55 2,312,559 -0.87(-1.63%)
Apr 09, 2014 53.03 53.42 52.80 53.42 2,475,676 +1.23(+2.36%)
Apr 08, 2014 52.21 52.40 52.03 52.19 3,257,473 +0.64(+1.24%)
Apr 07, 2014 52.00 52.03 51.39 51.55 3,586,070 -0.59(-1.13%)
Apr 04, 2014 52.74 52.79 52.10 52.14 2,816,028 -0.58(-1.10%)
Apr 03, 2014 52.77 52.83 52.43 52.72 2,168,099 -0.28(-0.53%)
Apr 02, 2014 52.93 53.08 52.82 53.00 3,057,112 -0.30(-0.56%)
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.