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 52.98 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%)
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.