Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 59.92 60.10 59.50 59.61 128,532 -0.03(-0.05%)
May 29, 2014 59.56 59.73 59.42 59.64 171,523 -0.01(-0.01%)
May 28, 2014 59.77 59.89 59.48 59.65 72,035 +0.33(+0.56%)
May 27, 2014 59.39 59.58 59.09 59.31 63,903 -0.15(-0.25%)
May 23, 2014 59.44 59.46 59.46 59.46 56,345 +0.11(+0.18%)
May 22, 2014 59.21 59.45 59.21 59.35 68,629 +0.53(+0.89%)
May 21, 2014 58.60 58.83 58.57 58.83 35,511 +0.79(+1.37%)
May 20, 2014 57.93 58.31 57.80 58.03 46,931 -0.26(-0.45%)
May 19, 2014 58.02 58.33 58.02 58.29 40,407 -0.11(-0.19%)
May 16, 2014 58.03 58.45 57.77 58.41 35,858 +0.42(+0.73%)
May 15, 2014 58.19 58.19 57.59 57.98 60,206 -0.32(-0.56%)
May 14, 2014 58.27 58.57 58.24 58.31 185,327 +0.58(+1.01%)
May 13, 2014 57.67 57.85 57.34 57.72 179,560 +0.11(+0.18%)
May 12, 2014 57.20 57.67 57.17 57.62 150,830 +1.45(+2.58%)
May 09, 2014 56.05 56.30 55.88 56.17 47,295 +0.04(+0.07%)
May 08, 2014 56.53 56.67 56.12 56.13 126,138 -0.41(-0.72%)
May 07, 2014 56.69 56.69 56.29 56.53 190,651 -0.60(-1.05%)
May 06, 2014 57.23 57.64 57.07 57.13 269,405 -0.14(-0.24%)
May 05, 2014 57.03 57.31 56.94 57.27 70,721 -0.40(-0.69%)
May 02, 2014 57.59 57.90 57.45 57.67 71,060 +0.32(+0.55%)
May 01, 2014 56.99 57.67 56.98 57.35 41,087 +0.21(+0.37%)
Apr 30, 2014 57.08 57.18 56.82 57.14 108,165 -0.49(-0.84%)
Apr 29, 2014 57.55 57.88 57.50 57.63 43,568 +0.66(+1.15%)
Apr 28, 2014 57.43 57.43 56.68 56.97 52,200 -0.99(-1.71%)
Apr 25, 2014 57.73 58.01 57.43 57.96 124,408 -0.44(-0.75%)
Apr 24, 2014 58.61 58.64 57.93 58.40 42,362 -0.23(-0.39%)
Apr 23, 2014 58.57 58.71 58.28 58.62 116,480 -0.53(-0.89%)
Apr 22, 2014 59.09 59.35 59.06 59.15 82,961 +0.06(+0.10%)
Apr 21, 2014 59.13 59.20 58.66 59.09 63,290 -0.31(-0.52%)
Apr 17, 2014 59.20 59.40 59.40 59.40 468,639 +0.28(+0.47%)
Apr 16, 2014 58.93 59.31 58.69 59.13 88,017 +0.69(+1.18%)
Apr 15, 2014 58.66 58.86 57.75 58.44 317,956 -1.19(-2.00%)
Apr 14, 2014 59.79 59.95 59.40 59.63 103,020 +0.04(+0.07%)
Apr 11, 2014 59.61 59.84 59.41 59.59 114,244 -0.72(-1.20%)
Apr 10, 2014 61.07 61.53 60.20 60.31 72,200 -0.20(-0.34%)
Apr 09, 2014 60.02 60.71 59.55 60.51 160,336 +0.96(+1.61%)
Apr 08, 2014 59.22 59.99 59.22 59.56 124,947 +1.00(+1.70%)
Apr 07, 2014 58.87 58.98 58.20 58.56 86,956 -0.26(-0.44%)
Apr 04, 2014 59.65 60.17 58.73 58.82 331,175 -0.75(-1.25%)
Apr 03, 2014 59.65 59.65 58.93 59.56 193,409 -0.27(-0.45%)
Apr 02, 2014 59.74 59.89 59.57 59.83 114,978 +0.22(+0.37%)
Apr 01, 2014 59.31 59.70 59.29 59.61 203,427 +0.64(+1.09%)
Mar 31, 2014 59.10 59.39 58.84 58.97 108,655 +0.27(+0.46%)
Mar 28, 2014 58.50 59.27 58.50 58.71 157,007 +1.01(+1.76%)
Mar 27, 2014 57.55 57.89 57.37 57.69 157,729 -0.02(-0.03%)
Mar 26, 2014 58.28 58.47 57.71 57.71 137,354 -0.30(-0.52%)
Mar 25, 2014 58.17 58.32 57.85 58.01 692,288 +0.15(+0.27%)
Mar 24, 2014 57.99 58.35 57.59 57.85 131,140 -0.02(-0.03%)
Mar 21, 2014 57.68 58.60 57.63 57.87 358,728 +1.14(+2.02%)
Mar 20, 2014 56.48 56.86 56.13 56.73 88,013 -0.26(-0.46%)
Mar 19, 2014 57.39 57.72 56.62 56.99 112,123 -0.72(-1.25%)
Mar 18, 2014 57.27 57.91 57.27 57.71 124,769 +0.88(+1.56%)
Mar 17, 2014 57.16 57.38 56.80 56.82 171,210 +0.19(+0.34%)
Mar 14, 2014 56.82 57.24 56.56 56.63 78,200 -0.36(-0.63%)
Mar 13, 2014 58.32 58.32 56.63 56.99 270,170 -1.38(-2.36%)
Mar 12, 2014 57.74 58.43 57.60 58.36 163,241 -0.11(-0.19%)
Mar 11, 2014 59.52 59.59 58.33 58.48 161,608 -0.88(-1.48%)
Mar 10, 2014 59.54 59.54 58.80 59.35 137,404 -0.79(-1.32%)
Mar 07, 2014 60.72 60.72 59.85 60.15 371,981 -0.76(-1.25%)
Mar 06, 2014 60.43 61.16 60.43 60.91 384,489 +0.83(+1.38%)
Mar 05, 2014 59.78 60.15 59.64 60.08 106,877 -0.42(-0.70%)
Mar 04, 2014 60.40 60.56 60.25 60.51 58,591 +0.84(+1.41%)
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.