Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 52.16 52.94 52.12 52.68 9,961,676 +0.36(+0.68%)
Jun 27, 2014 52.02 52.48 51.96 52.32 12,961,296 +0.08(+0.15%)
Jun 26, 2014 52.46 52.47 51.89 52.24 8,580,592 -0.02(-0.05%)
Jun 25, 2014 51.83 52.62 51.83 52.27 8,233,212 +0.32(+0.61%)
Jun 24, 2014 52.32 52.65 51.84 51.95 13,089,484 -0.42(-0.80%)
Jun 23, 2014 52.25 52.45 52.05 52.37 14,765,060 -0.01(-0.01%)
Jun 20, 2014 52.88 53.03 52.27 52.37 18,371,640 -0.21(-0.39%)
Jun 19, 2014 52.87 53.04 52.01 52.58 15,331,316 -0.23(-0.44%)
Jun 18, 2014 52.61 52.81 52.26 52.81 10,305,676 +0.11(+0.21%)
Jun 17, 2014 52.53 52.98 52.48 52.70 5,722,240 +0.14(+0.27%)
Jun 16, 2014 52.72 52.75 52.49 52.56 7,898,640 -0.26(-0.50%)
Jun 13, 2014 52.97 53.02 52.71 52.82 7,085,204 -0.12(-0.23%)
Jun 12, 2014 53.10 53.29 52.81 52.94 6,217,764 -0.23(-0.43%)
Jun 11, 2014 53.25 53.48 53.03 53.17 6,757,840 -0.39(-0.73%)
Jun 10, 2014 53.25 53.70 53.19 53.56 6,823,660 +0.31(+0.59%)
Jun 06, 2014 53.13 53.35 52.90 53.25 10,002,916 +0.20(+0.37%)
Jun 05, 2014 53.03 53.12 52.66 53.05 6,597,412 +0.20(+0.37%)
Jun 04, 2014 52.79 52.86 52.38 52.86 12,589,700 +0.03(+0.05%)
Jun 03, 2014 53.26 53.31 52.70 52.83 8,993,092 -0.55(-1.03%)
Jun 02, 2014 53.84 53.92 53.21 53.38 6,299,316 -0.33(-0.61%)
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 53.20 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 -0.06(-0.12%)
May 21, 2014 52.21 52.67 52.15 52.52 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 52.34 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 53.02 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 52.55 52.72 52.04 52.70 11,795,560 -0.02(-0.04%)
May 08, 2014 52.23 53.02 52.15 52.73 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 51.77 51.00 51.10 10,909,288 -0.42(-0.81%)
May 01, 2014 51.02 51.83 50.84 51.52 14,228,996 +0.87(+1.72%)
Apr 30, 2014 50.56 50.91 50.48 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 +0.15(+0.28%)
Apr 23, 2014 52.58 52.58 52.00 52.20 8,811,744 -0.29(-0.55%)
Apr 22, 2014 52.34 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 52.59 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 51.23 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 50.66 51.88 19,141,428 +1.24(+2.44%)
Apr 08, 2014 50.70 51.48 50.50 50.65 21,740,392 -0.20(-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 53.34 53.75 14,210,452 +0.09(+0.16%)
Apr 02, 2014 53.70 54.12 53.34 53.66 9,341,976 -0.01(-0.02%)
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.