Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.58 54.01 52.45 52.57 63,846 -0.89(-1.66%)
May 29, 2014 53.34 53.46 52.57 53.46 76,024 +0.37(+0.70%)
May 28, 2014 52.86 53.41 52.33 53.09 58,807 +0.33(+0.62%)
May 27, 2014 51.97 53.06 51.40 52.76 215,507 +1.21(+2.34%)
May 23, 2014 52.05 51.56 51.56 51.56 210,662 -0.28(-0.55%)
May 22, 2014 51.70 52.34 51.24 51.84 36,739 +0.39(+0.75%)
May 21, 2014 51.09 51.53 50.36 51.45 146,615 +0.58(+1.14%)
May 20, 2014 51.42 51.42 50.52 50.87 102,742 -0.73(-1.41%)
May 19, 2014 52.20 52.54 51.52 51.60 81,694 -0.58(-1.11%)
May 16, 2014 51.93 52.18 51.45 52.18 73,356 +0.25(+0.49%)
May 15, 2014 51.61 52.30 51.19 51.93 91,208 -0.01(-0.03%)
May 14, 2014 52.20 52.78 51.55 51.94 118,734 -0.45(-0.86%)
May 13, 2014 53.17 53.17 52.25 52.39 149,169 -0.92(-1.72%)
May 12, 2014 52.65 53.61 52.65 53.31 72,673 +0.95(+1.82%)
May 09, 2014 51.12 52.85 51.12 52.36 98,529 +0.31(+0.59%)
May 08, 2014 52.66 52.83 51.93 52.05 139,809 -0.61(-1.16%)
May 07, 2014 52.99 53.13 51.99 52.66 168,946 -0.16(-0.30%)
May 06, 2014 52.82 53.12 52.72 52.82 140,880 -0.32(-0.60%)
May 05, 2014 52.68 53.42 52.33 53.14 125,075 +0.03(+0.05%)
May 02, 2014 52.94 53.85 52.68 53.11 111,048 +0.41(+0.77%)
May 01, 2014 52.33 53.81 52.33 52.70 235,483 +0.39(+0.74%)
Apr 30, 2014 51.48 52.61 51.48 52.32 131,997 +0.63(+1.22%)
Apr 29, 2014 52.50 52.76 51.61 51.69 150,664 -0.51(-0.97%)
Apr 28, 2014 52.66 52.68 51.24 52.20 89,277 -0.12(-0.24%)
Apr 25, 2014 50.24 53.47 50.24 52.32 420,910 +1.69(+3.33%)
Apr 24, 2014 52.08 52.08 50.45 50.63 449,980 -1.10(-2.14%)
Apr 23, 2014 51.51 52.14 51.51 51.74 42,226 -0.23(-0.45%)
Apr 22, 2014 52.44 52.76 51.72 51.97 108,572 -0.18(-0.35%)
Apr 21, 2014 51.69 52.37 51.68 52.15 175,490 +0.70(+1.37%)
Apr 17, 2014 52.17 51.45 51.45 51.45 255,519 -0.99(-1.88%)
Apr 16, 2014 53.10 53.43 52.20 52.44 91,827 -0.36(-0.67%)
Apr 15, 2014 53.23 53.71 52.22 52.79 166,741 -0.25(-0.48%)
Apr 14, 2014 53.53 53.78 52.66 53.05 200,705 -0.12(-0.23%)
Apr 11, 2014 52.99 53.42 52.76 53.17 146,684 -0.20(-0.38%)
Apr 10, 2014 54.51 54.75 52.73 53.37 381,183 +2.44(+4.79%)
Apr 09, 2014 49.56 51.04 49.49 50.93 98,484 +1.49(+3.01%)
Apr 08, 2014 48.82 49.75 48.74 49.44 90,899 +0.61(+1.25%)
Apr 07, 2014 50.15 50.86 48.69 48.83 120,519 -1.64(-3.25%)
Apr 04, 2014 51.56 51.56 50.36 50.47 105,313 -0.63(-1.24%)
Apr 03, 2014 52.15 52.46 50.90 51.11 68,364 -1.13(-2.17%)
Apr 02, 2014 51.96 52.52 51.82 52.24 96,772 +0.46(+0.88%)
Apr 01, 2014 51.55 52.12 51.32 51.78 161,850 +0.38(+0.74%)
Mar 31, 2014 51.59 52.13 50.90 51.40 94,405 -0.01(-0.01%)
Mar 28, 2014 51.43 52.29 51.19 51.41 64,576 +0.27(+0.53%)
Mar 27, 2014 51.08 51.68 50.89 51.14 156,553 +0.00(+0.00%)
Mar 26, 2014 51.47 51.84 50.85 51.14 141,542 +0.06(+0.11%)
Mar 25, 2014 53.38 53.62 50.36 51.08 451,466 -2.17(-4.08%)
Mar 24, 2014 53.84 53.84 52.51 53.26 89,698 -0.70(-1.31%)
Mar 21, 2014 53.60 54.45 53.07 53.96 362,779 +0.27(+0.50%)
Mar 20, 2014 53.71 54.33 53.42 53.69 161,687 -0.17(-0.31%)
Mar 19, 2014 54.27 54.27 53.18 53.86 150,452 -0.30(-0.55%)
Mar 18, 2014 54.48 54.51 53.98 54.16 56,869 -0.41(-0.76%)
Mar 17, 2014 55.20 55.21 54.40 54.57 71,374 -0.39(-0.71%)
Mar 14, 2014 54.44 54.96 54.44 54.96 76,318 +0.39(+0.71%)
Mar 13, 2014 55.68 56.09 54.53 54.58 75,162 -1.07(-1.92%)
Mar 12, 2014 55.34 55.71 54.95 55.65 135,804 +0.09(+0.16%)
Mar 11, 2014 57.06 57.06 55.24 55.56 127,630 -1.59(-2.78%)
Mar 10, 2014 57.78 57.78 56.63 57.15 103,953 -0.73(-1.27%)
Mar 07, 2014 58.22 58.22 57.78 57.89 86,064 -0.07(-0.11%)
Mar 06, 2014 57.81 58.28 57.78 57.95 121,999 +0.01(+0.01%)
Mar 05, 2014 57.70 58.25 57.61 57.94 264,666 -0.15(-0.26%)
Mar 04, 2014 58.58 58.69 57.73 58.10 290,554 -0.26(-0.45%)
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.