Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 55.43 55.94 55.16 55.77 2,343,199 +0.44(+0.80%)
Jun 27, 2014 54.98 55.41 54.75 55.33 2,644,424 +0.33(+0.60%)
Jun 26, 2014 55.13 55.13 54.83 55.00 2,534,765 -0.12(-0.22%)
Jun 25, 2014 54.54 55.24 54.45 55.12 2,183,696 +0.47(+0.86%)
Jun 24, 2014 54.25 54.82 54.25 54.65 1,959,826 +0.20(+0.37%)
Jun 23, 2014 54.53 54.57 54.06 54.45 1,793,871 -0.03(-0.06%)
Jun 20, 2014 54.90 54.95 54.44 54.48 2,506,600 -0.42(-0.77%)
Jun 19, 2014 54.26 54.99 54.15 54.90 3,077,245 +0.78(+1.44%)
Jun 18, 2014 52.92 54.14 52.84 54.12 3,573,798 +1.31(+2.48%)
Jun 17, 2014 52.82 52.99 52.29 52.81 1,821,258 -0.28(-0.53%)
Jun 16, 2014 52.74 53.70 52.72 53.09 2,395,465 +0.31(+0.59%)
Jun 13, 2014 52.52 52.94 52.17 52.78 1,610,149 +0.19(+0.36%)
Jun 12, 2014 52.46 52.76 51.59 52.59 2,368,919 +0.06(+0.11%)
Jun 11, 2014 53.40 53.48 52.50 52.53 2,736,449 -0.93(-1.74%)
Jun 10, 2014 53.48 53.79 53.34 53.46 2,507,988 -0.61(-1.13%)
Jun 06, 2014 54.50 54.50 54.03 54.07 1,602,383 -0.10(-0.18%)
Jun 05, 2014 53.54 54.42 53.54 54.17 2,778,296 +0.18(+0.33%)
Jun 04, 2014 53.74 54.04 53.66 53.99 2,753,580 +0.05(+0.09%)
Jun 03, 2014 53.54 54.20 53.36 53.94 4,483,121 +0.46(+0.86%)
Jun 02, 2014 53.20 53.60 53.04 53.48 2,335,838 +0.13(+0.24%)
May 30, 2014 52.77 53.40 52.76 53.35 2,757,068 +0.56(+1.06%)
May 29, 2014 53.06 53.11 52.40 52.79 3,224,166 -0.15(-0.28%)
May 28, 2014 52.66 52.99 52.35 52.94 3,654,206 +0.24(+0.46%)
May 27, 2014 52.13 52.92 52.04 52.70 5,163,377 +1.29(+2.51%)
May 23, 2014 51.44 51.41 51.41 51.41 1,597,400 -0.09(-0.17%)
May 22, 2014 51.17 51.72 51.11 51.50 1,218,673 +0.39(+0.76%)
May 21, 2014 51.06 51.24 50.88 51.11 1,665,019 +0.15(+0.29%)
May 20, 2014 51.10 51.53 50.82 50.96 3,377,623 -0.06(-0.12%)
May 19, 2014 52.59 52.61 51.01 51.02 4,099,133 -1.68(-3.19%)
May 16, 2014 52.13 52.72 51.86 52.70 3,116,084 +0.68(+1.31%)
May 15, 2014 52.37 52.57 51.95 52.02 2,302,359 -0.34(-0.65%)
May 14, 2014 52.23 52.88 52.18 52.36 2,721,273 +0.13(+0.25%)
May 13, 2014 51.98 52.27 51.81 52.23 2,939,902 +0.47(+0.91%)
May 12, 2014 52.49 52.51 51.60 51.76 3,597,299 -0.56(-1.07%)
May 09, 2014 53.07 53.26 52.27 52.32 3,482,427 -0.74(-1.39%)
May 08, 2014 53.49 53.57 52.87 53.06 3,110,450 -0.44(-0.82%)
May 07, 2014 52.47 53.52 52.36 53.50 3,366,799 +0.65(+1.23%)
May 06, 2014 53.23 53.35 52.84 52.85 2,925,644 -0.51(-0.96%)
May 05, 2014 52.80 53.39 52.70 53.36 2,988,112 +0.53(+1.00%)
May 02, 2014 53.64 53.64 52.42 52.83 3,822,881 -1.04(-1.93%)
May 01, 2014 53.99 54.06 53.17 53.87 3,304,609 +0.06(+0.11%)
Apr 30, 2014 53.99 54.43 53.76 53.81 3,726,905 -0.07(-0.13%)
Apr 29, 2014 54.45 54.64 53.81 53.88 4,460,619 -0.56(-1.03%)
Apr 28, 2014 53.60 54.52 53.60 54.44 4,752,263 +1.06(+1.99%)
Apr 25, 2014 53.09 53.58 52.64 53.38 4,546,996 +1.05(+2.01%)
Apr 24, 2014 52.06 52.76 51.64 52.33 4,578,991 +0.43(+0.83%)
Apr 23, 2014 51.75 52.36 51.70 51.90 3,055,287 +0.23(+0.45%)
Apr 22, 2014 51.65 51.82 51.22 51.67 2,772,218 +0.02(+0.04%)
Apr 21, 2014 51.58 52.16 51.43 51.65 2,344,180 -0.08(-0.15%)
Apr 17, 2014 52.35 51.73 51.73 51.73 2,165,300 -0.77(-1.47%)
Apr 16, 2014 52.27 52.50 52.02 52.50 2,526,020 +0.18(+0.34%)
Apr 15, 2014 51.32 52.35 51.27 52.32 3,915,870 +1.04(+2.03%)
Apr 14, 2014 51.26 51.43 50.80 51.28 2,863,399 +0.38(+0.75%)
Apr 11, 2014 51.11 51.47 50.86 50.90 3,052,419 -0.09(-0.18%)
Apr 10, 2014 51.60 51.90 50.96 50.99 3,929,383 -0.55(-1.07%)
Apr 09, 2014 51.43 51.62 50.95 51.54 3,124,943 +0.13(+0.25%)
Apr 08, 2014 50.78 51.50 50.35 51.41 2,909,048 +0.72(+1.42%)
Apr 07, 2014 50.90 51.31 50.68 50.69 2,785,981 -0.09(-0.18%)
Apr 04, 2014 50.78 51.40 50.61 50.78 2,778,219 +0.21(+0.42%)
Apr 03, 2014 50.50 50.74 50.31 50.57 1,962,136 +0.16(+0.32%)
Apr 02, 2014 50.37 50.56 49.99 50.41 2,759,505 +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.