Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 60.50 60.64 59.85 60.11 714,803 -0.18(-0.30%)
May 29, 2014 59.97 60.37 59.86 60.29 507,321 +0.40(+0.67%)
May 28, 2014 60.15 60.27 59.80 59.89 792,383 -0.30(-0.50%)
May 27, 2014 59.72 60.42 59.72 60.19 644,773 +0.36(+0.60%)
May 23, 2014 59.55 59.83 59.83 59.83 691,300 +0.53(+0.90%)
May 22, 2014 59.20 59.48 58.76 59.30 520,302 -0.00(-0.01%)
May 21, 2014 59.36 59.58 59.20 59.30 751,899 +0.07(+0.12%)
May 20, 2014 59.88 60.00 59.19 59.23 822,665 -0.65(-1.09%)
May 19, 2014 59.38 60.05 59.34 59.88 650,330 +0.40(+0.67%)
May 16, 2014 59.84 59.84 58.93 59.48 3,914,760 -0.21(-0.35%)
May 15, 2014 60.80 60.80 59.45 59.69 995,227 -0.80(-1.32%)
May 14, 2014 61.20 61.33 60.38 60.49 904,935 -0.78(-1.27%)
May 13, 2014 61.67 61.67 61.25 61.27 914,793 -0.33(-0.54%)
May 12, 2014 61.08 61.74 61.00 61.60 1,703,563 +0.60(+0.98%)
May 09, 2014 61.51 61.71 60.82 61.00 1,710,004 -0.53(-0.86%)
May 08, 2014 61.51 62.27 61.21 61.53 1,085,497 -0.16(-0.26%)
May 07, 2014 61.51 61.77 60.97 61.69 1,293,256 +0.16(+0.26%)
May 06, 2014 61.70 61.74 61.21 61.53 926,575 -0.21(-0.34%)
May 05, 2014 61.17 61.75 60.70 61.74 1,185,226 +0.16(+0.26%)
May 02, 2014 61.29 61.74 60.84 61.58 1,543,014 +0.67(+1.10%)
May 01, 2014 60.79 61.05 60.16 60.91 2,119,609 +0.13(+0.21%)
Apr 30, 2014 58.08 60.81 57.00 60.78 3,976,338 +3.28(+5.70%)
Apr 29, 2014 57.17 57.63 56.96 57.50 1,698,981 +0.71(+1.25%)
Apr 28, 2014 56.05 57.09 55.81 56.79 3,528,848 +0.90(+1.61%)
Apr 25, 2014 56.62 56.69 55.87 55.89 1,322,068 -0.78(-1.38%)
Apr 24, 2014 57.10 57.29 56.51 56.67 1,229,458 +0.06(+0.11%)
Apr 23, 2014 56.95 57.18 56.52 56.61 1,195,559 -0.47(-0.82%)
Apr 22, 2014 57.00 57.41 56.80 57.08 865,383 -0.10(-0.17%)
Apr 21, 2014 57.67 57.74 57.00 57.18 808,402 -0.40(-0.69%)
Apr 17, 2014 56.98 57.58 57.58 57.58 1,162,900 +0.46(+0.81%)
Apr 16, 2014 56.74 57.24 56.44 57.12 1,023,920 +0.91(+1.62%)
Apr 15, 2014 55.70 56.33 55.33 56.21 911,967 +0.68(+1.22%)
Apr 14, 2014 55.39 55.78 54.91 55.53 952,060 +0.48(+0.87%)
Apr 11, 2014 55.31 55.88 54.92 55.05 1,248,769 -0.75(-1.34%)
Apr 10, 2014 56.94 57.18 55.80 55.80 1,071,266 -1.24(-2.17%)
Apr 09, 2014 56.75 57.12 56.45 57.04 957,223 +0.28(+0.49%)
Apr 08, 2014 56.49 57.03 56.35 56.76 1,171,766 +0.33(+0.58%)
Apr 07, 2014 56.99 57.33 56.05 56.43 2,598,125 -0.87(-1.52%)
Apr 04, 2014 58.07 58.30 57.22 57.30 2,005,186 -0.46(-0.80%)
Apr 03, 2014 57.82 57.97 57.71 57.76 1,437,616 +0.08(+0.14%)
Apr 02, 2014 57.33 57.80 57.15 57.68 1,424,803 +0.39(+0.68%)
Apr 01, 2014 57.05 57.33 56.62 57.29 965,258 +0.60(+1.06%)
Mar 31, 2014 56.08 57.38 56.08 56.69 1,987,564 +0.80(+1.43%)
Mar 28, 2014 55.72 56.36 55.50 55.89 1,112,011 +0.48(+0.87%)
Mar 27, 2014 55.87 56.17 55.37 55.41 1,747,135 -0.28(-0.50%)
Mar 26, 2014 56.43 56.63 55.68 55.69 778,127 -0.63(-1.12%)
Mar 25, 2014 55.76 57.00 55.76 56.32 1,048,795 -0.26(-0.46%)
Mar 24, 2014 58.01 58.12 56.35 56.58 1,193,890 -1.17(-2.03%)
Mar 21, 2014 59.16 59.16 57.50 57.75 2,076,475 -0.69(-1.18%)
Mar 20, 2014 57.88 58.45 57.77 58.44 613,614 +0.33(+0.57%)
Mar 19, 2014 58.28 58.72 57.73 58.11 874,883 -0.32(-0.55%)
Mar 18, 2014 58.06 58.74 57.89 58.43 879,156 +0.26(+0.45%)
Mar 17, 2014 57.50 58.43 57.50 58.17 1,087,310 +0.93(+1.62%)
Mar 14, 2014 57.44 57.98 57.22 57.24 966,552 -0.22(-0.38%)
Mar 13, 2014 58.77 58.92 57.21 57.46 1,134,469 -1.16(-1.98%)
Mar 12, 2014 58.24 58.71 58.02 58.62 586,263 -0.01(-0.02%)
Mar 11, 2014 58.78 58.93 58.46 58.63 501,890 -0.02(-0.03%)
Mar 10, 2014 58.73 58.94 58.45 58.65 708,086 -0.13(-0.22%)
Mar 07, 2014 58.98 59.12 58.55 58.78 898,332 +0.12(+0.20%)
Mar 06, 2014 58.24 58.83 58.19 58.66 884,474 +0.38(+0.65%)
Mar 05, 2014 58.98 59.16 58.24 58.28 1,166,977 -0.90(-1.52%)
Mar 04, 2014 58.25 59.28 58.25 59.18 1,006,959 +1.55(+2.69%)
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.