Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.12 53.60 53.04 53.30 845,313 +0.02(+0.04%)
May 29, 2014 53.10 53.28 53.01 53.28 582,141 +0.29(+0.55%)
May 28, 2014 52.90 53.12 52.60 52.99 1,038,303 -0.19(-0.36%)
May 27, 2014 53.21 53.31 52.83 53.18 708,890 +0.39(+0.74%)
May 23, 2014 52.84 52.79 52.79 52.79 228,600 -0.05(-0.09%)
May 22, 2014 52.48 52.95 52.43 52.84 1,259,571 -0.24(-0.46%)
May 21, 2014 52.63 53.09 52.60 53.08 354,299 +0.52(+0.99%)
May 20, 2014 52.85 52.99 52.44 52.56 383,076 -0.44(-0.83%)
May 19, 2014 52.74 53.00 52.61 53.00 482,729 -0.10(-0.19%)
May 16, 2014 52.90 53.10 52.68 53.10 1,097,722 +0.49(+0.93%)
May 15, 2014 52.39 52.76 52.03 52.61 743,305 +0.03(+0.06%)
May 14, 2014 53.10 53.28 52.58 52.58 1,360,938 +0.15(+0.29%)
May 13, 2014 52.62 52.65 52.34 52.43 485,718 -0.37(-0.70%)
May 12, 2014 52.82 52.87 52.55 52.80 847,944 +0.82(+1.58%)
May 09, 2014 52.36 52.47 51.98 51.98 827,129 -0.68(-1.29%)
May 08, 2014 52.80 53.01 52.53 52.66 1,340,331 -0.44(-0.83%)
May 07, 2014 52.66 53.37 52.35 53.10 849,026 -1.26(-2.32%)
May 06, 2014 54.40 54.57 54.18 54.36 578,768 -0.18(-0.33%)
May 05, 2014 53.65 54.64 53.58 54.54 582,809 +0.51(+0.94%)
May 02, 2014 53.75 54.20 53.66 54.03 1,884,593 -0.38(-0.70%)
May 01, 2014 54.10 54.45 53.99 54.41 862,461 +0.61(+1.13%)
Apr 30, 2014 54.23 54.23 53.80 53.80 1,280,686 +0.47(+0.88%)
Apr 29, 2014 53.00 53.48 52.85 53.33 2,289,239 -0.42(-0.78%)
Apr 28, 2014 53.67 53.82 53.01 53.75 1,669,429 +0.92(+1.74%)
Apr 25, 2014 53.00 53.02 52.50 52.83 676,541 +0.11(+0.21%)
Apr 24, 2014 53.19 53.20 52.67 52.72 511,042 -0.45(-0.85%)
Apr 23, 2014 53.47 53.51 53.12 53.17 752,816 -0.22(-0.41%)
Apr 22, 2014 53.25 53.49 52.91 53.39 1,547,473 +1.05(+2.01%)
Apr 21, 2014 52.54 52.54 52.22 52.34 483,162 +0.00(+0.00%)
Apr 17, 2014 51.95 52.34 52.34 52.34 863,700 +0.67(+1.30%)
Apr 16, 2014 51.76 51.87 51.40 51.67 595,633 +0.13(+0.25%)
Apr 15, 2014 51.61 51.65 50.84 51.54 840,786 -0.17(-0.33%)
Apr 14, 2014 51.65 51.84 51.37 51.71 586,745 +0.48(+0.94%)
Apr 11, 2014 51.42 51.75 51.09 51.23 1,527,442 -0.56(-1.08%)
Apr 10, 2014 52.98 52.99 51.77 51.79 1,729,616 -1.21(-2.28%)
Apr 09, 2014 52.76 53.00 52.39 53.00 2,824,740 +0.50(+0.95%)
Apr 08, 2014 52.23 52.73 52.18 52.50 1,095,434 +0.68(+1.31%)
Apr 07, 2014 51.89 51.93 51.28 51.82 3,259,439 +0.59(+1.15%)
Apr 04, 2014 51.88 52.11 51.23 51.23 2,053,804 -0.81(-1.56%)
Apr 03, 2014 52.09 52.22 51.81 52.04 8,355,324 +0.02(+0.04%)
Apr 02, 2014 51.67 52.04 51.64 52.02 1,610,237 +0.18(+0.35%)
Apr 01, 2014 51.80 52.00 51.68 51.84 553,677 -0.44(-0.84%)
Mar 31, 2014 52.58 52.74 52.16 52.28 503,580 +0.30(+0.58%)
Mar 28, 2014 52.12 52.25 51.90 51.98 362,872 +0.23(+0.44%)
Mar 27, 2014 51.58 51.88 51.42 51.75 524,731 -0.25(-0.48%)
Mar 26, 2014 52.20 52.38 51.88 52.00 1,609,006 -0.08(-0.15%)
Mar 25, 2014 51.69 52.30 51.62 52.08 1,501,064 +0.98(+1.92%)
Mar 24, 2014 51.36 51.41 50.50 51.10 855,717 +0.36(+0.71%)
Mar 21, 2014 51.22 51.70 50.74 50.74 1,737,834 +0.48(+0.96%)
Mar 20, 2014 49.84 50.53 49.82 50.26 1,555,612 -0.20(-0.40%)
Mar 19, 2014 50.65 51.08 50.21 50.46 4,229,947 +0.05(+0.10%)
Mar 18, 2014 50.43 50.68 50.21 50.41 2,176,646 +0.34(+0.68%)
Mar 17, 2014 50.22 50.50 50.07 50.07 865,357 +0.37(+0.74%)
Mar 14, 2014 49.79 50.02 49.40 49.70 1,615,967 -0.01(-0.02%)
Mar 13, 2014 50.81 50.89 49.38 49.71 922,184 -1.08(-2.13%)
Mar 12, 2014 50.63 50.91 50.48 50.79 518,958 -0.40(-0.78%)
Mar 11, 2014 51.83 51.94 51.13 51.19 474,825 -1.08(-2.07%)
Mar 10, 2014 52.60 52.76 52.08 52.27 954,645 +0.34(+0.65%)
Mar 07, 2014 52.38 52.38 51.62 51.93 1,243,034 -0.61(-1.16%)
Mar 06, 2014 52.40 52.56 52.18 52.54 853,179 +0.74(+1.43%)
Mar 05, 2014 51.81 52.04 51.71 51.80 1,296,375 -0.19(-0.37%)
Mar 04, 2014 52.19 52.25 51.75 51.99 792,498 +1.22(+2.40%)
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.