Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 60.07 60.14 59.38 59.61 5,249,908 -0.54(-0.90%)
May 29, 2014 60.81 60.90 59.73 60.15 4,873,718 -0.33(-0.55%)
May 28, 2014 60.47 60.77 60.03 60.48 4,067,751 +0.02(+0.03%)
May 27, 2014 60.93 61.26 60.42 60.46 5,051,427 -0.29(-0.48%)
May 23, 2014 59.41 60.75 60.75 60.75 8,458,300 +2.03(+3.45%)
May 22, 2014 58.97 59.23 58.39 58.72 3,419,625 -0.30(-0.50%)
May 21, 2014 57.30 59.25 57.24 59.02 8,705,546 +1.93(+3.38%)
May 20, 2014 57.22 57.54 56.73 57.09 12,850,778 -0.27(-0.47%)
May 19, 2014 56.86 57.69 56.59 57.36 5,107,403 +0.33(+0.58%)
May 16, 2014 56.47 57.09 55.87 57.03 5,846,090 +0.64(+1.13%)
May 15, 2014 56.15 56.42 55.51 56.39 10,270,305 +0.45(+0.80%)
May 14, 2014 56.79 57.41 55.57 55.94 10,258,267 -1.06(-1.86%)
May 13, 2014 57.41 57.78 56.51 57.00 7,510,826 -0.40(-0.70%)
May 12, 2014 56.98 57.94 56.98 57.40 8,218,052 +0.66(+1.16%)
May 09, 2014 56.55 57.19 55.01 56.74 15,272,088 -1.27(-2.19%)
May 08, 2014 56.65 58.41 56.40 58.01 8,877,018 +1.36(+2.40%)
May 07, 2014 57.00 57.35 56.29 56.65 7,415,991 -0.14(-0.25%)
May 06, 2014 57.85 58.35 56.70 56.79 5,273,379 -1.40(-2.41%)
May 05, 2014 57.08 58.20 56.72 58.19 4,280,850 +0.96(+1.68%)
May 02, 2014 57.42 57.83 57.17 57.23 5,292,075 -0.25(-0.43%)
May 01, 2014 57.85 58.15 57.33 57.48 4,688,777 -0.28(-0.48%)
Apr 30, 2014 57.20 58.27 56.75 57.76 9,133,145 +0.31(+0.54%)
Apr 29, 2014 56.65 57.56 56.65 57.45 5,669,639 +0.43(+0.75%)
Apr 28, 2014 58.62 58.71 56.50 57.02 8,077,816 -1.03(-1.77%)
Apr 25, 2014 58.16 58.36 57.69 58.05 8,560,785 -0.22(-0.38%)
Apr 24, 2014 58.72 59.02 58.11 58.27 8,029,793 -0.12(-0.21%)
Apr 23, 2014 59.89 59.99 58.16 58.39 10,211,319 -1.38(-2.31%)
Apr 22, 2014 60.00 60.20 59.16 59.77 7,526,098 +0.06(+0.10%)
Apr 21, 2014 60.64 60.65 58.90 59.71 6,262,588 -0.93(-1.53%)
Apr 17, 2014 59.99 60.64 60.64 60.64 7,946,900 +0.34(+0.56%)
Apr 16, 2014 59.65 60.72 58.95 60.30 9,143,008 +1.13(+1.91%)
Apr 15, 2014 59.08 59.58 57.74 59.17 7,319,669 +0.38(+0.65%)
Apr 14, 2014 59.25 59.56 58.33 58.79 6,779,950 +0.11(+0.19%)
Apr 11, 2014 59.53 60.22 58.59 58.68 10,666,019 -1.30(-2.17%)
Apr 10, 2014 62.28 62.39 59.88 59.98 9,582,910 -2.38(-3.82%)
Apr 09, 2014 60.69 62.52 60.69 62.36 8,256,722 +1.88(+3.11%)
Apr 08, 2014 60.41 60.78 59.23 60.48 8,042,798 +0.03(+0.05%)
Apr 07, 2014 61.40 61.42 58.95 60.45 12,214,215 -1.11(-1.80%)
Apr 04, 2014 63.01 63.30 61.49 61.56 7,989,921 -1.06(-1.69%)
Apr 03, 2014 63.53 63.71 62.20 62.62 6,150,652 -0.73(-1.15%)
Apr 02, 2014 63.41 63.96 63.22 63.35 5,537,161 +0.16(+0.25%)
Apr 01, 2014 62.25 63.63 62.23 63.19 6,713,198 +1.39(+2.25%)
Mar 31, 2014 62.38 62.69 61.73 61.80 6,177,313 -0.23(-0.37%)
Mar 28, 2014 61.79 62.93 61.61 62.03 5,791,246 +0.56(+0.91%)
Mar 27, 2014 62.00 62.00 60.76 61.47 10,079,238 -0.49(-0.79%)
Mar 26, 2014 63.67 63.70 61.89 61.96 10,418,655 -1.18(-1.87%)
Mar 25, 2014 65.18 65.18 63.02 63.14 9,994,545 -1.12(-1.74%)
Mar 24, 2014 65.82 66.17 63.99 64.26 5,897,395 -1.43(-2.18%)
Mar 21, 2014 66.81 67.22 65.55 65.69 6,118,439 -0.48(-0.73%)
Mar 20, 2014 65.77 66.50 65.50 66.17 3,249,350 +0.23(+0.35%)
Mar 19, 2014 66.34 66.82 65.72 65.94 4,308,216 -0.36(-0.54%)
Mar 18, 2014 65.82 66.71 65.70 66.30 3,021,298 +0.46(+0.70%)
Mar 17, 2014 66.00 66.43 65.63 65.84 4,099,175 +0.47(+0.72%)
Mar 14, 2014 64.79 66.02 64.79 65.37 5,456,288 +0.41(+0.63%)
Mar 13, 2014 66.30 66.59 64.69 64.96 5,670,962 -0.94(-1.43%)
Mar 12, 2014 65.61 66.08 65.26 65.90 4,096,937 -0.19(-0.29%)
Mar 11, 2014 68.09 68.10 65.78 66.09 4,480,787 -0.67(-1.00%)
Mar 10, 2014 67.13 67.43 66.67 66.76 3,200,732 -0.64(-0.95%)
Mar 07, 2014 67.80 67.97 67.13 67.40 3,450,408 -0.15(-0.22%)
Mar 06, 2014 67.58 67.72 67.21 67.55 3,757,479 +0.17(+0.25%)
Mar 05, 2014 67.53 67.87 67.12 67.38 4,307,302 -0.04(-0.06%)
Mar 04, 2014 66.91 67.62 66.91 67.42 6,201,721 +1.47(+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.