Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 59.22 59.29 58.60 58.68 629,363 -0.89(-1.49%)
May 29, 2014 59.28 59.59 58.84 59.57 367,427 +0.57(+0.97%)
May 28, 2014 59.14 59.66 58.97 59.00 747,902 -0.27(-0.45%)
May 27, 2014 58.85 59.41 58.77 59.27 644,984 +0.56(+0.95%)
May 23, 2014 58.29 58.71 58.71 58.71 346,074 +0.43(+0.74%)
May 22, 2014 57.79 58.40 57.55 58.28 468,517 +0.66(+1.14%)
May 21, 2014 57.69 57.89 57.07 57.62 479,325 +0.28(+0.50%)
May 20, 2014 58.45 58.51 57.17 57.34 471,732 -1.41(-2.40%)
May 19, 2014 58.34 58.85 57.92 58.75 418,076 +0.32(+0.54%)
May 16, 2014 58.42 58.52 57.63 58.43 466,847 -0.24(-0.41%)
May 15, 2014 59.11 59.23 57.84 58.68 510,902 -0.64(-1.08%)
May 14, 2014 59.33 59.55 59.16 59.32 524,511 -0.01(-0.01%)
May 13, 2014 59.66 60.10 59.11 59.33 625,273 -0.28(-0.46%)
May 12, 2014 58.42 59.63 58.18 59.60 610,022 +1.59(+2.74%)
May 09, 2014 57.60 58.03 57.34 58.01 717,701 +0.28(+0.49%)
May 08, 2014 58.30 58.90 57.56 57.73 752,924 -0.55(-0.95%)
May 07, 2014 57.83 58.30 57.72 58.28 327,175 +0.48(+0.83%)
May 06, 2014 57.62 58.02 57.44 57.80 517,973 +0.09(+0.15%)
May 05, 2014 58.18 58.27 57.51 57.71 1,001,934 -0.85(-1.46%)
May 02, 2014 57.85 58.84 57.83 58.56 775,149 +0.77(+1.33%)
May 01, 2014 57.77 58.01 57.47 57.79 712,118 +0.31(+0.54%)
Apr 30, 2014 57.43 57.60 57.20 57.48 648,607 +0.06(+0.11%)
Apr 29, 2014 57.13 57.54 56.98 57.42 608,975 +0.55(+0.97%)
Apr 28, 2014 56.95 57.14 56.39 56.87 998,733 +0.05(+0.09%)
Apr 25, 2014 57.55 57.66 56.44 56.82 567,830 -0.77(-1.34%)
Apr 24, 2014 57.49 58.03 56.46 57.59 1,266,195 -0.89(-1.53%)
Apr 23, 2014 58.44 58.75 58.08 58.48 917,286 +0.02(+0.04%)
Apr 22, 2014 58.12 58.67 57.83 58.46 856,941 +0.50(+0.87%)
Apr 21, 2014 57.09 58.07 56.89 57.95 765,798 +0.92(+1.61%)
Apr 17, 2014 56.67 57.04 57.04 57.04 1,549,019 +0.22(+0.39%)
Apr 16, 2014 56.48 57.21 56.48 56.82 840,033 +0.62(+1.11%)
Apr 15, 2014 56.59 56.59 55.10 56.19 819,266 -0.45(-0.80%)
Apr 14, 2014 56.34 56.99 56.22 56.65 723,049 +0.62(+1.10%)
Apr 11, 2014 56.23 56.41 55.50 56.03 425,363 -0.45(-0.79%)
Apr 10, 2014 57.42 57.71 56.34 56.48 475,662 -1.03(-1.79%)
Apr 09, 2014 57.49 57.75 57.34 57.51 618,417 +0.29(+0.51%)
Apr 08, 2014 57.06 57.77 56.92 57.22 536,606 +0.10(+0.17%)
Apr 07, 2014 58.17 58.32 56.68 57.12 565,292 -1.08(-1.85%)
Apr 04, 2014 58.90 59.33 58.04 58.20 931,062 -0.13(-0.22%)
Apr 03, 2014 58.16 58.78 58.16 58.33 522,649 +0.17(+0.29%)
Apr 02, 2014 57.82 58.33 57.62 58.16 521,745 +0.30(+0.52%)
Apr 01, 2014 57.43 57.87 57.09 57.86 500,196 +0.50(+0.88%)
Mar 31, 2014 56.83 57.82 56.65 57.35 531,090 +0.74(+1.30%)
Mar 28, 2014 56.83 57.40 56.51 56.61 393,620 +0.28(+0.49%)
Mar 27, 2014 56.40 56.84 56.19 56.34 546,176 -0.12(-0.22%)
Mar 26, 2014 58.08 58.29 56.45 56.46 423,556 -1.31(-2.28%)
Mar 25, 2014 58.14 58.82 57.61 57.77 434,532 +0.02(+0.04%)
Mar 24, 2014 57.79 58.26 57.11 57.75 339,590 +0.28(+0.48%)
Mar 21, 2014 56.97 58.16 56.91 57.47 1,079,846 +0.57(+1.00%)
Mar 20, 2014 56.94 57.45 56.73 56.91 1,081,282 -0.35(-0.61%)
Mar 19, 2014 57.21 57.65 56.81 57.26 386,096 -0.08(-0.14%)
Mar 18, 2014 56.41 57.45 56.22 57.34 442,508 +1.00(+1.77%)
Mar 17, 2014 56.44 57.27 55.86 56.34 595,338 +0.08(+0.14%)
Mar 14, 2014 56.04 56.45 55.79 56.26 428,091 +0.38(+0.68%)
Mar 13, 2014 56.09 56.32 55.24 55.88 714,695 -0.06(-0.12%)
Mar 12, 2014 56.14 57.03 55.87 55.94 651,433 -0.54(-0.96%)
Mar 11, 2014 56.97 57.47 56.37 56.48 422,060 -0.29(-0.51%)
Mar 10, 2014 57.30 57.30 56.16 56.78 407,342 -0.71(-1.23%)
Mar 07, 2014 57.18 57.60 56.46 57.48 588,397 +0.34(+0.60%)
Mar 06, 2014 56.99 57.35 56.64 57.14 759,456 +0.39(+0.69%)
Mar 05, 2014 56.53 56.89 56.30 56.75 551,066 +0.20(+0.36%)
Mar 04, 2014 56.01 56.76 55.89 56.55 707,853 +1.21(+2.19%)
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.