Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 56.12 56.19 55.48 55.69 5,619,239 -0.50(-0.90%)
May 29, 2014 56.81 56.90 55.80 56.20 5,216,584 -0.31(-0.55%)
May 28, 2014 56.50 56.78 56.08 56.50 4,353,917 +0.02(+0.03%)
May 27, 2014 56.93 57.23 56.45 56.49 5,406,795 -0.27(-0.48%)
May 23, 2014 55.51 56.76 56.76 56.76 9,053,341 +1.89(+3.45%)
May 22, 2014 55.09 55.33 54.56 54.86 3,660,195 -0.28(-0.50%)
May 21, 2014 53.53 55.36 53.48 55.14 9,317,981 +1.80(+3.38%)
May 20, 2014 53.46 53.76 53.00 53.34 13,754,830 -0.25(-0.47%)
May 19, 2014 53.12 53.90 52.87 53.59 5,466,709 +0.31(+0.58%)
May 16, 2014 52.76 53.34 52.20 53.28 6,257,362 +0.60(+1.13%)
May 15, 2014 52.46 52.71 51.86 52.68 10,992,821 +0.42(+0.80%)
May 14, 2014 53.06 53.64 51.92 52.26 10,979,936 -0.99(-1.86%)
May 13, 2014 53.64 53.98 52.80 53.25 8,039,212 -0.37(-0.70%)
May 12, 2014 53.23 54.13 53.23 53.63 8,796,192 +0.62(+1.16%)
May 09, 2014 52.83 53.43 51.39 53.01 16,346,479 -1.19(-2.19%)
May 08, 2014 52.93 54.57 52.69 54.20 9,501,516 +1.27(+2.40%)
May 07, 2014 53.25 53.58 52.59 52.93 7,937,706 -0.13(-0.25%)
May 06, 2014 54.05 54.51 52.98 53.06 5,644,361 -1.31(-2.41%)
May 05, 2014 53.33 54.37 52.99 54.37 4,582,008 +0.90(+1.68%)
May 02, 2014 53.65 54.02 53.41 53.47 5,664,372 -0.23(-0.43%)
May 01, 2014 54.05 54.32 53.56 53.70 5,018,632 -0.26(-0.48%)
Apr 30, 2014 53.44 54.44 53.02 53.96 9,775,662 +0.29(+0.54%)
Apr 29, 2014 52.93 53.78 52.93 53.67 6,068,498 +0.40(+0.75%)
Apr 28, 2014 54.77 54.85 52.79 53.27 8,646,090 -0.96(-1.77%)
Apr 25, 2014 54.34 54.52 53.90 54.23 9,163,036 -0.21(-0.38%)
Apr 24, 2014 54.86 55.15 54.29 54.44 8,594,689 -0.11(-0.21%)
Apr 23, 2014 55.95 56.05 54.34 54.55 10,929,685 -1.29(-2.31%)
Apr 22, 2014 56.06 56.24 55.27 55.84 8,055,559 +0.06(+0.10%)
Apr 21, 2014 56.65 56.66 55.03 55.79 6,703,161 -0.87(-1.53%)
Apr 17, 2014 56.05 56.65 56.65 56.65 8,505,964 +0.32(+0.56%)
Apr 16, 2014 55.73 56.73 55.07 56.34 9,786,219 +1.06(+1.91%)
Apr 15, 2014 55.20 55.66 53.95 55.28 7,834,607 +0.35(+0.65%)
Apr 14, 2014 55.36 55.65 54.50 54.93 7,256,919 +0.10(+0.19%)
Apr 11, 2014 55.62 56.26 54.74 54.82 11,416,373 -1.21(-2.17%)
Apr 10, 2014 58.19 58.29 55.94 56.04 10,257,068 -2.22(-3.82%)
Apr 09, 2014 56.70 58.41 56.70 58.26 8,837,582 +1.76(+3.11%)
Apr 08, 2014 56.44 56.79 55.34 56.50 8,608,609 +0.03(+0.05%)
Apr 07, 2014 57.36 57.38 55.07 56.48 13,073,485 -1.04(-1.80%)
Apr 04, 2014 58.87 59.14 57.45 57.51 8,552,012 -0.99(-1.69%)
Apr 03, 2014 59.35 59.52 58.11 58.50 6,583,350 -0.68(-1.15%)
Apr 02, 2014 59.24 59.76 59.06 59.19 5,926,700 +0.15(+0.25%)
Apr 01, 2014 58.16 59.45 58.14 59.04 7,185,471 +1.30(+2.25%)
Mar 31, 2014 58.28 58.57 57.67 57.74 6,611,887 -0.21(-0.37%)
Mar 28, 2014 57.73 58.79 57.56 57.95 6,198,660 +0.52(+0.91%)
Mar 27, 2014 57.92 57.92 56.77 57.43 10,788,312 -0.46(-0.79%)
Mar 26, 2014 59.49 59.51 57.82 57.89 11,151,607 -1.10(-1.87%)
Mar 25, 2014 60.90 60.90 58.88 58.99 10,697,661 -1.05(-1.74%)
Mar 24, 2014 61.49 61.82 59.78 60.04 6,312,276 -1.34(-2.18%)
Mar 21, 2014 62.42 62.80 61.24 61.37 6,548,871 -0.45(-0.73%)
Mar 20, 2014 61.45 62.13 61.19 61.82 3,477,941 +0.21(+0.35%)
Mar 19, 2014 61.98 62.43 61.40 61.61 4,611,299 -0.34(-0.54%)
Mar 18, 2014 61.49 62.33 61.38 61.94 3,233,846 +0.43(+0.70%)
Mar 17, 2014 61.66 62.06 61.32 61.51 4,387,552 +0.44(+0.72%)
Mar 14, 2014 60.53 61.68 60.53 61.07 5,840,138 +0.38(+0.63%)
Mar 13, 2014 61.94 62.21 60.44 60.69 6,069,914 -0.88(-1.43%)
Mar 12, 2014 61.30 61.73 60.97 61.57 4,385,156 -0.18(-0.29%)
Mar 11, 2014 63.61 63.62 61.46 61.75 4,796,010 -0.63(-1.00%)
Mar 10, 2014 62.72 63.00 62.29 62.37 3,425,903 -0.60(-0.95%)
Mar 07, 2014 63.34 63.50 62.72 62.97 3,693,144 -0.03(-0.04%)
Mar 06, 2014 63.03 63.16 62.68 63.00 4,028,975 +0.16(+0.25%)
Mar 05, 2014 62.98 63.30 62.60 62.84 4,618,526 -0.04(-0.06%)
Mar 04, 2014 62.40 63.06 62.40 62.88 6,649,826 +1.37(+2.23%)
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.