Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 60.85 61.12 59.88 60.53 686,419 -0.58(-0.96%)
May 29, 2014 59.74 61.25 58.69 61.11 892,361 +1.66(+2.79%)
May 28, 2014 58.74 59.64 58.06 59.45 519,217 +0.41(+0.69%)
May 27, 2014 58.44 59.22 57.12 59.05 652,651 +1.05(+1.80%)
May 23, 2014 59.08 58.00 58.00 58.00 589,634 -1.71(-2.86%)
May 22, 2014 58.31 60.30 57.63 59.71 556,208 +1.70(+2.93%)
May 21, 2014 57.88 59.08 57.04 58.01 777,467 +0.67(+1.17%)
May 20, 2014 57.65 57.88 56.31 57.34 923,649 -0.56(-0.96%)
May 19, 2014 55.77 58.19 55.43 57.90 1,153,090 +1.76(+3.14%)
May 16, 2014 56.08 56.60 54.46 56.13 863,546 +0.37(+0.66%)
May 15, 2014 57.15 57.81 54.70 55.77 1,395,695 -1.88(-3.26%)
May 14, 2014 56.86 58.53 56.45 57.64 1,368,031 +0.85(+1.49%)
May 13, 2014 55.14 56.98 54.82 56.79 776,390 +1.72(+3.12%)
May 12, 2014 55.17 55.62 54.41 55.08 954,458 +0.47(+0.86%)
May 09, 2014 54.24 55.14 53.64 54.61 1,089,130 -0.16(-0.29%)
May 08, 2014 57.52 58.05 54.57 54.77 866,858 -3.06(-5.28%)
May 07, 2014 58.27 58.77 55.51 57.82 1,325,402 -0.05(-0.08%)
May 06, 2014 57.49 59.28 56.97 57.87 1,112,941 -1.23(-2.07%)
May 05, 2014 58.38 59.95 57.59 59.10 842,147 +0.21(+0.35%)
May 02, 2014 58.45 59.70 58.21 58.89 554,063 +0.65(+1.12%)
May 01, 2014 59.70 59.95 57.52 58.24 1,008,285 -1.80(-3.00%)
Apr 30, 2014 59.19 60.63 57.99 60.04 1,055,355 +0.66(+1.11%)
Apr 29, 2014 58.87 60.45 58.26 59.38 745,787 +0.94(+1.61%)
Apr 28, 2014 58.75 59.74 57.62 58.44 617,159 -0.25(-0.42%)
Apr 25, 2014 60.07 60.24 58.29 58.68 721,228 -1.63(-2.70%)
Apr 24, 2014 60.29 61.20 59.38 60.31 760,949 +0.25(+0.41%)
Apr 23, 2014 59.11 60.65 58.58 60.07 1,358,167 +0.75(+1.26%)
Apr 22, 2014 57.99 60.23 57.51 59.32 1,219,471 +1.54(+2.66%)
Apr 21, 2014 57.37 57.94 56.09 57.78 1,136,407 +0.24(+0.41%)
Apr 17, 2014 60.36 57.55 57.55 57.55 3,398,246 -2.09(-3.51%)
Apr 16, 2014 59.22 60.66 59.21 59.64 1,508,015 +0.35(+0.59%)
Apr 15, 2014 57.43 59.32 56.60 59.29 1,426,321 +1.86(+3.23%)
Apr 14, 2014 58.07 58.83 56.94 57.44 831,379 +0.11(+0.20%)
Apr 11, 2014 56.14 58.21 56.14 57.32 971,202 +0.60(+1.06%)
Apr 10, 2014 57.79 58.02 55.92 56.72 781,355 -0.96(-1.67%)
Apr 09, 2014 57.28 58.16 55.98 57.68 1,030,096 +0.81(+1.43%)
Apr 08, 2014 55.05 57.60 54.80 56.87 1,133,743 +1.85(+3.36%)
Apr 07, 2014 56.14 57.15 54.22 55.02 992,112 -1.19(-2.11%)
Apr 04, 2014 58.66 59.20 55.96 56.21 781,945 -2.00(-3.43%)
Apr 03, 2014 58.36 59.00 57.32 58.21 733,235 +0.00(+0.00%)
Apr 02, 2014 58.76 59.20 57.52 58.21 665,087 -0.46(-0.79%)
Apr 01, 2014 58.84 59.47 57.54 58.67 853,355 -0.04(-0.06%)
Mar 31, 2014 58.78 59.58 58.16 58.71 1,272,411 +0.33(+0.57%)
Mar 28, 2014 57.17 58.60 56.95 58.38 651,537 +1.49(+2.62%)
Mar 27, 2014 55.40 57.01 55.21 56.89 702,074 +1.66(+3.00%)
Mar 26, 2014 56.77 57.05 55.20 55.23 675,880 -1.30(-2.30%)
Mar 25, 2014 58.24 58.83 56.39 56.53 696,752 -1.25(-2.17%)
Mar 24, 2014 58.77 59.23 56.80 57.78 625,122 -0.82(-1.40%)
Mar 21, 2014 58.46 59.18 57.71 58.60 771,599 +0.43(+0.75%)
Mar 20, 2014 56.75 58.24 55.83 58.17 677,840 +1.06(+1.85%)
Mar 19, 2014 57.58 57.99 56.80 57.11 547,508 -0.29(-0.51%)
Mar 18, 2014 55.51 58.25 55.51 57.41 1,134,958 +1.95(+3.52%)
Mar 17, 2014 55.42 56.29 54.82 55.46 896,754 +0.12(+0.22%)
Mar 14, 2014 55.21 56.11 55.05 55.33 499,426 -0.24(-0.42%)
Mar 13, 2014 56.37 56.84 54.94 55.57 547,526 -0.48(-0.86%)
Mar 12, 2014 55.45 56.39 54.94 56.05 900,291 +0.26(+0.47%)
Mar 11, 2014 57.83 58.34 55.35 55.79 863,098 -2.20(-3.79%)
Mar 10, 2014 58.87 58.93 57.52 57.98 863,318 -0.43(-0.74%)
Mar 07, 2014 58.27 58.58 56.87 58.42 1,138,634 +0.67(+1.17%)
Mar 06, 2014 58.38 58.80 57.23 57.74 986,846 -0.71(-1.22%)
Mar 05, 2014 59.66 60.27 58.07 58.45 808,350 -1.54(-2.56%)
Mar 04, 2014 59.19 60.60 58.95 59.99 1,393,292 +1.40(+2.38%)
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.