Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 60.32 62.63 60.32 62.17 4,318,547 +1.93(+3.20%)
May 29, 2014 59.08 60.52 58.98 60.24 5,179,179 +1.39(+2.36%)
May 28, 2014 59.30 59.46 58.04 58.85 2,891,080 -1.15(-1.92%)
May 27, 2014 60.01 60.57 59.81 60.00 2,987,130 -0.20(-0.33%)
May 23, 2014 60.20 60.20 60.20 0 -0.09(-0.15%)
May 22, 2014 59.99 61.78 58.58 60.29 7,910,991 -2.34(-3.74%)
May 21, 2014 56.90 63.56 56.76 62.63 6,565,180 +5.90(+10.40%)
May 20, 2014 56.95 57.19 56.68 56.73 1,931,047 -0.48(-0.84%)
May 19, 2014 57.29 57.50 56.23 57.21 2,978,491 -0.40(-0.69%)
May 16, 2014 56.86 57.99 56.86 57.61 2,399,547 +0.65(+1.14%)
May 15, 2014 57.61 58.15 56.66 56.96 4,318,486 -0.83(-1.44%)
May 14, 2014 58.73 58.73 57.70 57.79 2,605,493 -0.89(-1.52%)
May 13, 2014 59.43 59.46 55.00 58.68 3,500,935 -0.75(-1.26%)
May 12, 2014 59.80 59.89 58.99 59.43 2,424,754 +0.84(+1.43%)
May 09, 2014 58.93 59.29 58.27 58.59 1,698,022 -0.52(-0.88%)
May 08, 2014 58.54 59.34 58.50 59.11 2,514,739 +0.58(+0.99%)
May 07, 2014 58.06 59.13 57.95 58.53 3,398,874 +0.62(+1.07%)
May 06, 2014 58.19 58.45 57.78 57.91 1,978,707 -0.47(-0.81%)
May 05, 2014 58.50 58.59 58.09 58.38 3,356,904 -0.41(-0.70%)
May 02, 2014 59.32 59.32 58.40 58.79 2,737,831 -0.20(-0.34%)
May 01, 2014 59.45 60.19 58.97 58.99 5,581,697 -0.43(-0.72%)
Apr 30, 2014 57.51 59.97 57.51 59.42 6,787,459 +1.91(+3.32%)
Apr 29, 2014 55.33 58.02 55.20 57.51 7,517,862 +2.26(+4.09%)
Apr 28, 2014 54.35 56.04 54.35 55.25 3,536,651 +1.13(+2.09%)
Apr 25, 2014 54.01 54.35 53.48 54.12 3,306,557 +0.06(+0.11%)
Apr 24, 2014 53.70 54.94 53.11 54.06 3,357,179 +0.41(+0.76%)
Apr 23, 2014 55.00 55.00 53.62 53.65 1,970,289 -1.36(-2.47%)
Apr 22, 2014 54.76 55.44 54.52 55.01 3,513,533 +0.21(+0.38%)
Apr 21, 2014 54.48 54.82 54.34 54.80 1,710,690 +0.28(+0.51%)
Apr 17, 2014 54.52 54.52 54.52 0 +1.11(+2.08%)
Apr 16, 2014 53.24 53.43 53.09 53.41 1,490,025 +0.55(+1.04%)
Apr 15, 2014 53.13 53.29 52.60 52.86 1,533,064 -0.27(-0.51%)
Apr 14, 2014 52.54 53.32 52.54 53.13 1,683,047 +0.89(+1.70%)
Apr 11, 2014 52.26 52.59 51.89 52.24 2,153,928 -0.06(-0.11%)
Apr 10, 2014 52.37 53.47 52.23 52.30 2,750,003 +0.02(+0.04%)
Apr 09, 2014 53.44 53.59 52.02 52.28 3,997,442 -1.41(-2.63%)
Apr 08, 2014 53.38 54.02 53.38 53.69 2,135,142 +0.35(+0.66%)
Apr 07, 2014 53.39 54.17 53.32 53.34 1,441,661 -0.07(-0.13%)
Apr 04, 2014 52.87 53.75 52.84 53.41 2,236,036 +1.07(+2.04%)
Apr 03, 2014 54.06 54.17 52.12 52.34 3,204,381 -1.63(-3.02%)
Apr 02, 2014 53.86 54.00 53.50 53.97 1,934,232 +0.01(+0.02%)
Apr 01, 2014 53.77 54.10 53.33 53.96 1,863,971 -0.12(-0.22%)
Mar 31, 2014 53.74 54.40 53.57 54.08 1,741,351 +0.73(+1.37%)
Mar 28, 2014 53.23 53.42 53.09 53.35 1,280,870 +0.25(+0.47%)
Mar 27, 2014 53.35 53.54 53.03 53.10 2,106,203 -0.29(-0.54%)
Mar 26, 2014 52.55 53.96 52.39 53.39 4,250,326 +1.02(+1.95%)
Mar 25, 2014 52.31 52.55 52.10 52.37 1,553,008 +0.19(+0.36%)
Mar 24, 2014 52.22 52.60 52.02 52.18 1,781,358 +0.03(+0.06%)
Mar 21, 2014 52.61 53.00 52.13 52.15 4,411,603 -0.06(-0.11%)
Mar 20, 2014 51.40 52.22 51.32 52.21 1,599,898 +0.77(+1.50%)
Mar 19, 2014 52.69 52.80 51.23 51.44 2,054,869 -1.18(-2.24%)
Mar 18, 2014 52.18 52.74 52.11 52.62 1,967,184 +0.35(+0.67%)
Mar 17, 2014 52.87 53.01 52.02 52.27 3,111,208 +0.41(+0.79%)
Mar 14, 2014 50.92 51.98 50.85 51.86 2,990,716 +0.85(+1.67%)
Mar 13, 2014 51.21 51.55 50.82 51.01 2,497,086 -0.12(-0.23%)
Mar 12, 2014 52.00 52.08 50.71 51.13 3,884,602 -1.04(-1.99%)
Mar 11, 2014 53.19 53.38 52.02 52.17 3,190,134 -0.87(-1.64%)
Mar 10, 2014 52.81 53.10 52.27 53.04 3,204,466 +0.05(+0.09%)
Mar 07, 2014 52.53 53.06 52.48 52.99 4,164,315 +0.60(+1.15%)
Mar 06, 2014 53.45 53.57 52.25 52.39 4,102,298 -1.09(-2.04%)
Mar 05, 2014 54.19 54.66 53.19 53.48 7,696,547 -1.78(-3.22%)
Mar 04, 2014 54.47 56.85 54.09 55.26 13,780,845 +1.65(+3.08%)
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.