Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 63.39 63.59 62.85 63.25 4,523,456 -0.09(-0.14%)
May 29, 2014 62.83 63.46 62.83 63.34 1,863,856 +0.52(+0.83%)
May 28, 2014 62.54 62.96 62.31 62.82 2,759,275 +0.24(+0.39%)
May 27, 2014 62.02 62.58 61.98 62.57 1,759,898 +0.66(+1.06%)
May 23, 2014 61.84 61.92 61.92 61.92 1,336,466 +0.24(+0.40%)
May 22, 2014 61.17 61.94 61.00 61.67 1,418,675 +0.56(+0.92%)
May 21, 2014 60.32 61.20 60.32 61.11 2,692,840 +0.80(+1.32%)
May 20, 2014 59.99 60.40 59.45 60.32 2,187,171 +0.32(+0.53%)
May 19, 2014 59.23 60.07 59.04 60.00 3,792,398 +0.96(+1.63%)
May 16, 2014 58.22 59.07 58.18 59.04 2,959,930 +0.70(+1.20%)
May 15, 2014 57.81 58.35 57.64 58.34 2,238,672 +0.38(+0.65%)
May 14, 2014 57.58 58.07 57.45 57.96 2,295,226 +0.39(+0.67%)
May 13, 2014 57.32 57.71 56.89 57.58 3,044,843 +0.16(+0.27%)
May 12, 2014 56.83 57.46 56.73 57.42 1,996,272 +0.94(+1.66%)
May 09, 2014 55.57 56.63 55.14 56.48 3,153,281 +1.02(+1.83%)
May 08, 2014 55.46 56.20 55.29 55.47 1,842,000 -0.12(-0.22%)
May 07, 2014 55.87 55.95 55.35 55.59 2,260,306 -0.20(-0.36%)
May 06, 2014 55.73 55.98 55.61 55.78 1,652,583 -0.28(-0.51%)
May 05, 2014 55.12 56.24 55.02 56.07 2,051,923 +0.71(+1.29%)
May 02, 2014 55.89 55.89 55.25 55.35 2,086,402 -0.52(-0.92%)
May 01, 2014 55.78 56.13 54.99 55.87 2,497,581 -0.27(-0.48%)
Apr 30, 2014 54.91 56.23 54.77 56.14 3,599,184 +1.02(+1.86%)
Apr 29, 2014 54.86 55.38 54.74 55.11 2,041,729 +0.47(+0.85%)
Apr 28, 2014 54.48 54.85 53.99 54.65 1,934,666 +0.53(+0.99%)
Apr 25, 2014 55.58 55.80 53.87 54.11 3,408,428 -1.77(-3.17%)
Apr 24, 2014 56.84 57.54 54.91 55.89 4,194,625 +0.04(+0.08%)
Apr 23, 2014 55.81 56.15 55.55 55.85 1,625,114 +0.14(+0.25%)
Apr 22, 2014 55.81 56.41 55.69 55.71 1,855,324 -0.10(-0.19%)
Apr 21, 2014 55.30 56.11 55.30 55.81 1,421,951 +0.10(+0.19%)
Apr 17, 2014 55.77 55.71 55.71 55.71 1,218,656 -0.23(-0.42%)
Apr 16, 2014 55.87 56.10 55.38 55.94 1,617,210 +0.63(+1.14%)
Apr 15, 2014 55.60 55.91 54.46 55.31 2,335,040 -0.25(-0.45%)
Apr 14, 2014 55.50 55.71 54.99 55.56 1,662,889 +0.29(+0.53%)
Apr 11, 2014 55.58 56.10 55.00 55.27 3,004,097 -0.71(-1.28%)
Apr 10, 2014 56.77 57.00 55.76 55.98 2,443,728 -0.55(-0.97%)
Apr 09, 2014 55.78 56.59 55.67 56.53 2,797,077 +1.27(+2.29%)
Apr 08, 2014 55.24 55.54 54.60 55.27 2,214,547 -0.01(-0.02%)
Apr 07, 2014 55.93 56.05 54.79 55.28 3,527,178 -0.75(-1.34%)
Apr 04, 2014 56.84 57.12 55.85 56.03 2,282,411 -0.65(-1.14%)
Apr 03, 2014 56.68 56.77 56.31 56.67 2,523,501 +0.19(+0.34%)
Apr 02, 2014 56.63 57.16 56.46 56.48 2,131,961 -0.28(-0.50%)
Apr 01, 2014 56.50 56.78 56.26 56.77 2,028,551 +0.28(+0.49%)
Mar 31, 2014 56.24 56.53 56.09 56.49 1,717,555 +0.66(+1.19%)
Mar 28, 2014 55.34 56.01 55.29 55.83 1,941,357 +0.61(+1.11%)
Mar 27, 2014 55.82 55.83 54.88 55.22 2,536,267 -0.64(-1.14%)
Mar 26, 2014 55.91 56.49 55.79 55.85 2,534,566 +0.25(+0.45%)
Mar 25, 2014 55.65 56.25 55.10 55.60 2,262,467 +0.21(+0.37%)
Mar 24, 2014 56.23 56.40 54.72 55.40 3,242,751 -0.43(-0.77%)
Mar 21, 2014 57.32 57.39 55.60 55.83 4,104,192 -1.43(-2.50%)
Mar 20, 2014 57.48 57.62 57.07 57.26 1,771,424 -0.34(-0.58%)
Mar 19, 2014 58.61 58.65 57.35 57.59 1,553,102 -0.84(-1.44%)
Mar 18, 2014 58.64 58.94 58.37 58.44 1,824,484 -0.20(-0.34%)
Mar 17, 2014 58.33 58.72 58.26 58.64 1,677,323 +0.44(+0.75%)
Mar 14, 2014 58.27 58.52 58.05 58.20 1,942,205 -0.19(-0.32%)
Mar 13, 2014 58.58 58.75 58.18 58.39 2,202,686 +0.09(+0.16%)
Mar 12, 2014 58.36 58.44 57.68 58.29 2,257,664 -0.57(-0.97%)
Mar 11, 2014 59.52 59.83 58.71 58.86 1,814,356 -0.65(-1.10%)
Mar 10, 2014 59.35 59.99 59.21 59.51 1,430,591 +0.14(+0.23%)
Mar 07, 2014 59.64 59.66 59.05 59.38 2,070,628 +0.16(+0.28%)
Mar 06, 2014 59.43 59.82 59.21 59.21 1,736,171 -0.12(-0.20%)
Mar 05, 2014 59.43 59.56 59.17 59.33 1,650,180 +0.11(+0.19%)
Mar 04, 2014 58.59 59.38 58.54 59.22 2,680,997 +1.09(+1.87%)
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.