Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 55.92 56.15 55.91 55.92 2,596 -0.07(-0.13%)
Jun 27, 2014 56.17 56.17 55.99 55.99 1,596 +0.01(+0.01%)
Jun 26, 2014 55.90 56.02 55.87 55.98 2,350 +0.42(+0.76%)
Jun 25, 2014 55.43 55.56 55.43 55.56 1,024 +0.06(+0.11%)
Jun 24, 2014 55.74 55.74 55.49 55.50 7,744 -0.09(-0.17%)
Jun 23, 2014 55.53 55.59 55.47 55.59 2,846 -0.11(-0.20%)
Jun 20, 2014 55.70 55.70 55.70 55.70 426 -0.17(-0.30%)
Jun 19, 2014 55.78 55.87 55.69 55.87 2,324 +0.06(+0.11%)
Jun 18, 2014 55.25 55.81 55.25 55.81 5,357 +0.38(+0.69%)
Jun 17, 2014 55.51 55.51 55.43 55.43 2,171 -0.19(-0.35%)
Jun 16, 2014 55.83 55.83 55.62 55.62 2,062 -0.05(-0.08%)
Jun 13, 2014 55.65 55.70 55.63 55.66 3,967 +0.31(+0.56%)
Jun 12, 2014 55.59 55.59 55.35 55.35 1,283 -0.31(-0.55%)
Jun 11, 2014 55.84 55.84 55.66 55.66 1,054 -0.50(-0.89%)
Jun 10, 2014 55.94 56.16 55.94 56.16 5,112 +0.35(+0.62%)
Jun 06, 2014 55.59 55.81 55.59 55.81 2,171 +0.04(+0.07%)
Jun 05, 2014 55.60 55.80 55.51 55.77 2,862 +0.39(+0.71%)
Jun 04, 2014 55.38 55.42 55.24 55.38 6,406 -0.34(-0.61%)
Jun 03, 2014 55.68 55.73 55.52 55.72 28,675 +0.13(+0.24%)
Jun 02, 2014 55.46 55.58 55.46 55.58 1,706 +0.32(+0.58%)
May 30, 2014 55.47 55.47 55.26 55.26 29,412 -0.33(-0.60%)
May 29, 2014 55.52 55.63 55.52 55.60 2,302 +0.29(+0.53%)
May 28, 2014 55.24 55.44 55.23 55.30 2,110 +0.07(+0.13%)
May 27, 2014 55.28 55.34 55.15 55.23 8,310 -0.22(-0.40%)
May 23, 2014 55.47 55.46 55.46 55.46 1,236 +0.04(+0.07%)
May 22, 2014 55.44 55.44 55.33 55.42 13,068 +0.31(+0.57%)
May 21, 2014 55.12 55.14 55.01 55.10 15,644 +0.44(+0.81%)
May 20, 2014 54.94 54.94 54.66 54.66 403 -0.60(-1.08%)
May 19, 2014 55.26 55.26 55.26 55.26 746 -0.29(-0.53%)
May 16, 2014 55.36 55.55 55.32 55.55 1,819 +0.76(+1.38%)
May 15, 2014 54.88 54.88 54.74 54.79 2,893 -0.24(-0.43%)
May 14, 2014 55.08 55.19 55.03 55.03 5,814 +0.22(+0.41%)
May 13, 2014 54.55 54.82 54.55 54.81 1,913 +0.27(+0.50%)
May 12, 2014 54.40 54.61 54.40 54.54 1,559 +0.29(+0.54%)
May 09, 2014 54.24 54.24 54.24 54.24 346 +0.21(+0.39%)
May 08, 2014 54.03 54.03 54.03 54.03 121 +0.00(+0.00%)
May 07, 2014 54.03 54.03 54.03 54.03 384 -0.06(-0.11%)
May 06, 2014 54.08 54.18 54.08 54.09 2,656 +0.12(+0.23%)
May 05, 2014 54.02 54.02 53.97 53.97 847 -0.27(-0.50%)
May 02, 2014 54.24 54.24 54.24 54.24 144 +0.00(+0.00%)
May 01, 2014 54.37 54.37 54.24 54.24 2,107 +0.21(+0.38%)
Apr 30, 2014 54.03 54.03 54.03 54.03 624 -0.15(-0.27%)
Apr 29, 2014 54.18 54.18 54.18 54.18 2,288 +0.27(+0.51%)
Apr 28, 2014 53.76 53.91 53.76 53.91 647 +0.32(+0.60%)
Apr 25, 2014 53.44 53.58 53.37 53.58 915 -0.35(-0.65%)
Apr 24, 2014 53.82 53.93 53.82 53.93 758 +0.02(+0.03%)
Apr 23, 2014 53.92 53.95 53.91 53.91 685 -0.53(-0.98%)
Apr 22, 2014 54.45 54.45 54.45 54.45 321 +0.09(+0.16%)
Apr 21, 2014 54.51 54.51 54.34 54.36 2,495 -0.05(-0.09%)
Apr 17, 2014 54.37 54.41 54.41 54.41 2,102 +0.02(+0.04%)
Apr 16, 2014 54.03 54.38 54.03 54.38 2,694 +0.61(+1.13%)
Apr 15, 2014 53.57 53.78 53.35 53.78 4,230 -0.36(-0.66%)
Apr 14, 2014 54.26 54.26 54.12 54.13 2,578 +0.01(+0.01%)
Apr 11, 2014 53.98 54.22 53.98 54.12 793 -0.20(-0.37%)
Apr 10, 2014 54.96 54.99 54.33 54.33 3,593 -0.46(-0.84%)
Apr 09, 2014 54.35 54.79 54.25 54.79 2,993 +0.61(+1.12%)
Apr 08, 2014 54.34 54.34 54.17 54.18 1,637 +0.89(+1.67%)
Apr 07, 2014 53.36 53.37 53.26 53.29 3,164 -0.02(-0.03%)
Apr 04, 2014 53.99 53.99 53.24 53.31 1,062 +0.26(+0.49%)
Apr 03, 2014 53.04 53.05 52.97 53.05 2,633 -0.28(-0.53%)
Apr 02, 2014 53.33 53.33 53.33 53.33 814 -0.11(-0.21%)
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.