Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 54.04 54.17 53.85 54.04 7,359 -0.20(-0.37%)
May 29, 2014 53.78 54.24 53.57 54.24 9,253 +0.51(+0.95%)
May 28, 2014 53.67 53.85 53.52 53.73 13,015 +0.22(+0.41%)
May 27, 2014 53.74 53.85 53.48 53.51 8,529 -0.05(-0.10%)
May 23, 2014 53.09 53.56 53.56 53.56 3,400 +0.46(+0.87%)
May 22, 2014 53.04 53.11 52.92 53.10 2,617 +0.31(+0.59%)
May 21, 2014 52.81 52.88 52.70 52.79 4,125 +0.24(+0.46%)
May 20, 2014 53.06 53.06 52.33 52.55 4,451 -0.34(-0.64%)
May 19, 2014 52.20 53.22 52.20 52.89 3,645 +0.53(+1.01%)
May 16, 2014 52.25 52.36 51.80 52.36 5,556 +0.30(+0.58%)
May 15, 2014 52.55 52.55 51.79 52.06 4,621 -0.70(-1.33%)
May 14, 2014 52.91 53.11 52.75 52.76 8,388 -0.27(-0.51%)
May 13, 2014 53.20 53.49 53.03 53.03 28,583 -0.23(-0.43%)
May 12, 2014 52.92 53.37 52.92 53.26 9,435 +1.10(+2.11%)
May 09, 2014 52.36 52.36 51.81 52.16 3,728 -0.16(-0.31%)
May 08, 2014 52.94 52.99 52.32 52.32 3,029 -0.34(-0.65%)
May 07, 2014 52.09 52.66 51.97 52.66 51,997 +0.28(+0.53%)
May 06, 2014 52.53 52.75 52.38 52.38 4,662 -0.27(-0.51%)
May 05, 2014 52.32 52.71 52.00 52.65 6,363 +0.30(+0.58%)
May 02, 2014 52.33 52.51 52.00 52.34 5,927 +0.21(+0.41%)
May 01, 2014 52.03 52.47 51.95 52.13 3,841 -0.21(-0.39%)
Apr 30, 2014 51.55 52.39 51.55 52.34 16,230 +0.43(+0.82%)
Apr 29, 2014 51.93 52.22 51.85 51.91 56,781 +0.33(+0.64%)
Apr 28, 2014 51.71 51.99 51.00 51.58 12,311 -0.27(-0.53%)
Apr 25, 2014 52.09 52.09 51.63 51.85 54,240 -0.56(-1.06%)
Apr 24, 2014 52.83 52.83 52.34 52.41 34,766 -0.40(-0.76%)
Apr 23, 2014 53.31 53.31 52.81 52.81 7,287 -0.30(-0.56%)
Apr 22, 2014 53.11 53.27 53.03 53.11 34,848 +0.42(+0.79%)
Apr 21, 2014 52.51 52.87 52.51 52.69 5,551 -0.14(-0.26%)
Apr 17, 2014 52.39 52.83 52.83 52.83 10,900 +0.51(+0.97%)
Apr 16, 2014 51.99 52.34 51.80 52.32 5,504 +0.95(+1.85%)
Apr 15, 2014 51.04 51.37 50.59 51.37 4,624 +0.37(+0.72%)
Apr 14, 2014 51.63 51.63 50.88 51.00 4,905 +0.01(+0.02%)
Apr 11, 2014 51.04 51.18 50.89 50.99 9,453 -0.39(-0.76%)
Apr 10, 2014 52.44 52.44 51.38 51.38 9,469 -1.06(-2.02%)
Apr 09, 2014 51.78 52.74 51.78 52.44 9,404 +0.68(+1.31%)
Apr 08, 2014 51.67 51.96 51.25 51.76 9,630 +0.26(+0.50%)
Apr 07, 2014 53.00 53.02 51.40 51.50 11,532 -1.42(-2.68%)
Apr 04, 2014 53.98 54.07 52.68 52.92 9,183 -0.64(-1.20%)
Apr 03, 2014 53.98 54.08 53.49 53.56 3,084 -0.16(-0.30%)
Apr 02, 2014 53.60 53.77 53.41 53.72 25,249 +0.31(+0.58%)
Apr 01, 2014 53.16 53.42 53.00 53.41 13,382 +0.68(+1.29%)
Mar 31, 2014 52.32 52.89 52.32 52.73 10,486 +0.86(+1.65%)
Mar 28, 2014 52.29 52.33 51.80 51.87 5,857 +0.22(+0.43%)
Mar 27, 2014 51.94 51.94 51.37 51.65 12,968 -0.47(-0.90%)
Mar 26, 2014 53.15 53.20 52.04 52.12 6,119 -0.75(-1.42%)
Mar 25, 2014 52.91 53.23 52.57 52.87 5,258 -0.04(-0.07%)
Mar 24, 2014 53.78 53.78 52.44 52.91 5,882 -0.34(-0.64%)
Mar 21, 2014 53.34 53.70 53.25 53.25 5,669 +0.22(+0.42%)
Mar 20, 2014 52.65 53.14 52.65 53.03 5,014 +0.08(+0.15%)
Mar 19, 2014 53.28 53.39 52.65 52.95 45,245 -0.31(-0.58%)
Mar 18, 2014 52.89 53.33 52.89 53.26 37,974 +0.59(+1.13%)
Mar 17, 2014 52.50 52.95 52.41 52.66 6,877 +0.53(+1.01%)
Mar 14, 2014 52.36 52.43 52.06 52.14 9,717 -0.01(-0.01%)
Mar 13, 2014 53.02 53.02 52.14 52.14 5,629 -0.43(-0.81%)
Mar 12, 2014 52.60 52.67 52.44 52.57 3,548 -0.24(-0.45%)
Mar 11, 2014 53.27 53.30 52.75 52.81 10,484 -0.51(-0.96%)
Mar 10, 2014 53.10 53.32 52.94 53.32 3,229 +0.16(+0.30%)
Mar 07, 2014 53.53 53.53 53.11 53.16 6,791 -0.14(-0.26%)
Mar 06, 2014 52.95 53.50 52.95 53.30 7,262 +0.40(+0.76%)
Mar 05, 2014 52.99 52.99 52.81 52.90 8,002 -0.02(-0.05%)
Mar 04, 2014 52.77 52.92 52.73 52.92 5,002 +0.86(+1.66%)
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.