Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.97 53.99 53.33 53.71 6,142,704 +0.04(+0.07%)
May 29, 2014 53.50 53.67 53.38 53.67 5,253,228 +0.22(+0.41%)
May 28, 2014 53.62 53.62 53.25 53.45 7,222,880 -0.17(-0.33%)
May 27, 2014 53.25 53.63 53.21 53.62 9,676,732 +0.61(+1.15%)
May 23, 2014 52.50 53.02 53.02 53.02 44,470,400 +0.56(+1.06%)
May 22, 2014 52.53 52.57 52.17 52.46 4,956,724 -0.07(-0.12%)
May 21, 2014 52.21 52.67 52.15 52.53 9,069,812 +0.55(+1.05%)
May 20, 2014 52.58 52.58 51.85 51.98 8,740,072 -0.61(-1.16%)
May 19, 2014 52.35 52.74 52.21 52.59 7,039,488 +0.14(+0.26%)
May 16, 2014 51.90 52.52 51.90 52.45 12,283,908 +0.59(+1.14%)
May 15, 2014 52.25 52.42 51.60 51.86 12,685,392 -0.60(-1.15%)
May 14, 2014 52.80 52.97 52.47 52.47 6,836,660 -0.55(-1.04%)
May 13, 2014 53.00 53.17 52.85 53.01 7,127,828 +0.09(+0.17%)
May 12, 2014 52.77 53.12 52.76 52.92 8,729,224 +0.22(+0.42%)
May 09, 2014 52.54 52.72 52.04 52.70 11,795,560 -0.02(-0.04%)
May 08, 2014 52.23 53.03 52.15 52.72 14,598,344 +0.55(+1.05%)
May 07, 2014 51.75 52.25 51.11 52.17 14,707,604 +0.83(+1.63%)
May 06, 2014 51.67 51.76 51.30 51.34 10,397,364 -0.44(-0.85%)
May 05, 2014 50.94 51.97 50.75 51.78 13,785,772 +0.68(+1.33%)
May 02, 2014 51.44 51.78 51.00 51.10 10,909,288 -0.42(-0.81%)
May 01, 2014 51.03 51.83 50.84 51.52 14,228,996 +0.87(+1.72%)
Apr 30, 2014 50.56 50.91 50.47 50.65 12,142,192 -0.01(-0.03%)
Apr 29, 2014 50.47 51.01 50.45 50.67 12,759,100 +0.31(+0.62%)
Apr 28, 2014 49.88 50.48 49.75 50.35 24,243,008 +0.62(+1.25%)
Apr 25, 2014 50.00 50.95 49.64 49.73 38,252,420 -2.62(-5.00%)
Apr 24, 2014 52.45 52.62 51.90 52.35 12,907,112 +0.14(+0.28%)
Apr 23, 2014 52.58 52.58 52.00 52.21 8,811,744 -0.29(-0.55%)
Apr 22, 2014 52.33 52.65 52.13 52.49 9,796,500 +0.21(+0.40%)
Apr 21, 2014 52.24 52.38 52.10 52.28 10,012,300 +0.30(+0.57%)
Apr 17, 2014 52.58 51.99 51.99 51.99 53,456,000 -0.35(-0.67%)
Apr 16, 2014 51.75 52.39 51.37 52.34 15,820,180 +1.33(+2.60%)
Apr 15, 2014 50.96 51.24 49.79 51.01 19,179,104 +0.76(+1.51%)
Apr 14, 2014 49.95 50.49 49.50 50.25 20,921,484 +1.09(+2.23%)
Apr 11, 2014 49.81 50.00 48.71 49.16 29,940,648 -1.23(-2.44%)
Apr 10, 2014 52.06 52.27 50.04 50.39 20,391,124 -1.50(-2.89%)
Apr 09, 2014 51.15 51.95 50.65 51.88 19,141,428 +1.24(+2.44%)
Apr 08, 2014 50.71 51.48 50.50 50.65 21,740,392 -0.21(-0.40%)
Apr 07, 2014 51.70 51.86 50.26 50.85 40,121,068 -1.07(-2.07%)
Apr 04, 2014 53.89 53.93 51.44 51.92 24,484,052 -1.83(-3.40%)
Apr 03, 2014 53.95 54.07 53.35 53.75 14,210,452 +0.09(+0.16%)
Apr 02, 2014 53.70 54.12 53.34 53.67 9,341,976 -0.01(-0.02%)
Apr 01, 2014 54.27 54.54 53.64 53.67 9,089,976 -0.29(-0.54%)
Mar 31, 2014 53.20 53.97 52.92 53.97 11,616,964 +0.94(+1.78%)
Mar 28, 2014 53.62 54.08 52.63 53.02 14,949,844 -0.92(-1.71%)
Mar 27, 2014 53.72 54.04 53.26 53.94 10,481,468 +0.02(+0.04%)
Mar 26, 2014 54.99 55.05 53.92 53.92 10,617,792 -0.68(-1.25%)
Mar 25, 2014 55.55 55.76 54.60 54.60 11,669,788 -0.59(-1.06%)
Mar 24, 2014 56.35 56.56 54.78 55.19 18,226,528 -0.65(-1.17%)
Mar 21, 2014 55.74 58.17 54.92 55.84 38,097,696 +0.39(+0.70%)
Mar 20, 2014 56.03 56.03 55.23 55.46 11,889,888 -0.50(-0.89%)
Mar 19, 2014 56.65 56.77 55.50 55.96 7,859,832 -0.65(-1.14%)
Mar 18, 2014 56.15 56.69 55.81 56.60 8,274,932 +0.66(+1.18%)
Mar 17, 2014 55.50 55.97 55.35 55.95 8,799,660 +0.75(+1.36%)
Mar 14, 2014 55.15 55.48 54.64 55.19 13,696,284 -0.00(-0.00%)
Mar 13, 2014 56.67 56.87 55.11 55.20 11,980,368 -1.33(-2.35%)
Mar 12, 2014 56.53 56.92 56.32 56.53 9,394,484 -0.27(-0.48%)
Mar 11, 2014 56.49 57.10 56.16 56.79 11,062,664 +0.42(+0.75%)
Mar 10, 2014 56.38 56.59 56.18 56.38 7,350,328 -0.01(-0.03%)
Mar 07, 2014 56.24 56.43 55.88 56.39 8,971,584 +0.42(+0.76%)
Mar 06, 2014 55.94 56.52 55.83 55.97 9,119,132 +0.26(+0.47%)
Mar 05, 2014 56.40 56.45 55.58 55.70 11,278,520 -0.67(-1.19%)
Mar 04, 2014 56.29 56.49 55.65 56.38 14,884,100 +1.01(+1.83%)
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.