Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.21 53.89 52.33 53.71 954,594 +0.50(+0.94%)
May 29, 2014 54.10 54.50 53.13 53.21 255,651 -0.91(-1.68%)
May 28, 2014 54.40 54.88 54.09 54.12 213,196 -0.31(-0.57%)
May 27, 2014 55.86 55.86 54.21 54.43 266,854 -1.38(-2.47%)
May 23, 2014 55.67 55.81 55.81 55.81 156,000 +0.57(+1.04%)
May 22, 2014 54.95 55.26 54.55 55.24 112,555 +0.52(+0.95%)
May 21, 2014 54.41 54.82 53.88 54.72 325,790 +0.20(+0.37%)
May 20, 2014 54.20 54.57 53.80 54.52 170,475 +0.42(+0.78%)
May 19, 2014 54.52 54.94 53.95 54.10 130,420 -0.36(-0.66%)
May 16, 2014 54.83 55.00 54.37 54.46 123,766 -0.14(-0.26%)
May 15, 2014 54.89 54.94 54.00 54.60 215,489 +0.00(+0.00%)
May 14, 2014 54.14 54.81 54.07 54.60 165,947 +0.41(+0.76%)
May 13, 2014 54.41 54.76 53.73 54.19 180,241 -0.18(-0.33%)
May 12, 2014 54.03 54.50 54.03 54.37 185,394 +0.73(+1.36%)
May 09, 2014 54.26 54.41 53.30 53.64 259,082 -0.75(-1.38%)
May 08, 2014 55.54 55.54 54.28 54.39 452,798 -1.00(-1.81%)
May 07, 2014 54.73 55.51 54.05 55.39 392,299 +1.31(+2.42%)
May 06, 2014 54.13 54.81 53.33 54.08 532,426 -0.81(-1.48%)
May 05, 2014 52.49 54.94 52.49 54.89 309,592 +0.78(+1.44%)
May 02, 2014 53.78 54.27 53.56 54.11 241,164 +0.21(+0.39%)
May 01, 2014 53.50 54.09 53.30 53.90 173,617 +0.40(+0.75%)
Apr 30, 2014 52.70 53.76 52.70 53.50 308,382 +0.58(+1.10%)
Apr 29, 2014 52.14 52.94 52.14 52.92 305,748 +0.87(+1.67%)
Apr 28, 2014 51.67 52.31 51.61 52.05 252,415 +0.63(+1.23%)
Apr 25, 2014 51.92 52.04 51.14 51.42 200,433 -0.54(-1.04%)
Apr 24, 2014 51.84 51.99 51.54 51.96 188,812 +0.12(+0.23%)
Apr 23, 2014 51.99 52.23 51.56 51.84 213,743 -0.10(-0.19%)
Apr 22, 2014 52.20 52.28 51.77 51.94 254,682 -0.07(-0.13%)
Apr 21, 2014 51.86 52.18 51.16 52.01 207,588 +0.17(+0.33%)
Apr 17, 2014 52.16 51.84 51.84 51.84 148,200 -0.26(-0.50%)
Apr 16, 2014 51.95 52.42 51.70 52.10 197,213 +0.33(+0.64%)
Apr 15, 2014 52.35 52.35 51.42 51.77 191,164 -0.48(-0.92%)
Apr 14, 2014 52.03 52.49 51.97 52.25 193,003 +0.00(+0.00%)
Apr 11, 2014 51.89 52.34 51.60 52.25 322,924 +0.51(+0.99%)
Apr 10, 2014 51.70 52.55 51.33 51.74 316,384 +0.01(+0.02%)
Apr 09, 2014 51.53 52.02 51.14 51.73 194,837 +0.03(+0.06%)
Apr 08, 2014 50.82 52.34 50.33 51.70 435,876 +0.86(+1.69%)
Apr 07, 2014 51.15 51.45 50.23 50.84 284,929 -0.25(-0.49%)
Apr 04, 2014 51.19 51.48 50.72 51.09 372,050 +0.05(+0.10%)
Apr 03, 2014 51.33 51.81 50.91 51.04 186,015 -0.21(-0.41%)
Apr 02, 2014 50.90 51.82 50.60 51.25 384,452 +0.18(+0.35%)
Apr 01, 2014 50.42 51.17 50.17 51.07 300,276 +0.97(+1.94%)
Mar 31, 2014 49.59 50.39 49.41 50.10 215,027 +0.62(+1.25%)
Mar 28, 2014 49.07 49.49 48.78 49.48 308,966 +0.41(+0.84%)
Mar 27, 2014 48.69 49.17 48.54 49.07 214,564 +0.32(+0.66%)
Mar 26, 2014 48.82 49.22 48.61 48.75 172,841 -0.10(-0.20%)
Mar 25, 2014 50.46 50.46 48.67 48.85 278,621 -1.44(-2.86%)
Mar 24, 2014 50.89 50.90 50.00 50.29 337,615 -0.37(-0.73%)
Mar 21, 2014 50.05 51.14 49.53 50.66 1,948,822 +0.72(+1.44%)
Mar 20, 2014 49.07 50.02 48.81 49.94 376,304 +0.55(+1.11%)
Mar 19, 2014 50.13 50.32 49.27 49.39 349,071 -0.58(-1.16%)
Mar 18, 2014 50.44 50.53 49.82 49.97 455,354 -0.39(-0.77%)
Mar 17, 2014 49.12 50.47 49.09 50.36 381,435 +1.22(+2.48%)
Mar 14, 2014 48.85 49.23 48.65 49.14 256,581 +0.07(+0.14%)
Mar 13, 2014 49.30 49.42 48.97 49.07 354,740 -0.27(-0.55%)
Mar 12, 2014 49.83 49.83 48.97 49.34 256,367 -0.39(-0.78%)
Mar 11, 2014 49.83 50.03 49.57 49.73 374,115 -0.13(-0.26%)
Mar 10, 2014 49.89 49.99 48.64 49.86 325,315 -0.14(-0.28%)
Mar 07, 2014 49.82 50.10 49.35 50.00 259,643 +0.12(+0.24%)
Mar 06, 2014 50.06 50.17 49.57 49.88 559,539 +0.00(+0.00%)
Mar 05, 2014 49.65 50.08 49.37 49.88 725,110 +0.03(+0.06%)
Mar 04, 2014 49.03 50.49 48.81 49.85 1,445,562 +0.90(+1.84%)
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.