Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 56.07 56.31 55.84 56.19 1,195,290 +0.10(+0.18%)
Apr 29, 2014 56.41 56.55 55.93 56.09 681,590 -0.10(-0.18%)
Apr 28, 2014 56.16 56.92 55.95 56.19 1,429,003 +0.24(+0.43%)
Apr 25, 2014 55.45 55.98 55.23 55.95 958,247 +0.55(+0.99%)
Apr 24, 2014 55.73 55.83 55.27 55.40 630,899 -0.07(-0.13%)
Apr 23, 2014 55.47 55.76 55.00 55.47 951,485 -0.14(-0.25%)
Apr 22, 2014 56.19 56.33 53.70 55.61 1,542,756 -0.50(-0.89%)
Apr 21, 2014 56.18 56.24 55.88 56.11 657,825 -0.13(-0.23%)
Apr 17, 2014 56.10 56.24 56.24 56.24 846,900 +0.20(+0.36%)
Apr 16, 2014 55.63 56.17 55.62 56.04 958,427 +0.72(+1.30%)
Apr 15, 2014 54.03 55.35 53.87 55.32 1,230,679 +1.47(+2.73%)
Apr 14, 2014 53.96 54.16 53.61 53.85 765,703 -0.09(-0.17%)
Apr 11, 2014 54.56 54.83 53.90 53.94 895,041 -0.81(-1.48%)
Apr 10, 2014 55.26 55.52 54.65 54.75 806,677 -0.42(-0.76%)
Apr 09, 2014 54.62 55.28 54.62 55.17 631,333 +0.37(+0.68%)
Apr 08, 2014 54.45 55.02 54.27 54.80 698,527 +0.40(+0.74%)
Apr 07, 2014 55.01 55.18 54.26 54.40 929,493 -0.78(-1.41%)
Apr 04, 2014 55.65 56.29 54.92 55.18 910,615 -0.11(-0.20%)
Apr 03, 2014 55.61 55.64 55.09 55.29 590,722 -0.11(-0.20%)
Apr 02, 2014 54.95 55.50 54.65 55.40 770,885 +0.34(+0.62%)
Apr 01, 2014 54.97 55.08 54.62 55.06 748,007 +0.25(+0.46%)
Mar 31, 2014 54.10 54.90 53.98 54.81 1,153,156 +0.84(+1.56%)
Mar 28, 2014 53.73 54.21 53.50 53.97 526,879 +0.37(+0.69%)
Mar 27, 2014 53.21 53.68 52.90 53.60 770,928 +0.29(+0.54%)
Mar 26, 2014 53.74 53.89 53.24 53.31 835,254 -0.26(-0.49%)
Mar 25, 2014 53.59 53.90 53.40 53.57 720,212 +0.14(+0.26%)
Mar 24, 2014 54.11 54.30 53.24 53.43 834,113 -0.61(-1.13%)
Mar 21, 2014 54.11 54.31 53.61 54.04 2,101,694 +0.31(+0.58%)
Mar 20, 2014 53.76 54.04 53.59 53.73 956,938 -0.26(-0.48%)
Mar 19, 2014 54.62 54.83 53.72 53.99 873,986 -0.60(-1.10%)
Mar 18, 2014 54.64 54.89 54.45 54.59 699,191 +0.06(+0.11%)
Mar 17, 2014 54.22 54.61 54.13 54.53 703,150 +0.50(+0.93%)
Mar 14, 2014 54.48 54.86 53.97 54.03 1,776,650 -0.52(-0.95%)
Mar 13, 2014 54.75 55.18 54.27 54.55 1,195,602 -0.02(-0.04%)
Mar 12, 2014 54.74 55.01 54.41 54.57 1,035,803 -0.51(-0.93%)
Mar 11, 2014 55.58 55.68 54.94 55.08 1,113,843 -0.45(-0.81%)
Mar 10, 2014 55.98 56.19 55.46 55.53 675,496 -0.56(-1.00%)
Mar 07, 2014 56.11 56.33 55.83 56.09 1,110,302 +0.14(+0.25%)
Mar 06, 2014 56.02 56.24 55.79 55.95 632,830 +0.19(+0.34%)
Mar 05, 2014 56.00 56.00 55.62 55.76 629,369 -0.23(-0.41%)
Mar 04, 2014 55.80 56.00 55.53 55.99 1,138,257 +0.75(+1.36%)
Mar 03, 2014 54.94 55.40 54.79 55.24 713,503 -0.32(-0.58%)
Feb 28, 2014 55.29 55.84 55.27 55.56 599,715 +0.26(+0.47%)
Feb 27, 2014 54.86 55.30 54.79 55.30 731,199 +0.35(+0.64%)
Feb 26, 2014 54.90 55.29 54.78 54.95 597,616 +0.25(+0.46%)
Feb 25, 2014 54.87 54.98 54.56 54.70 645,125 -0.18(-0.33%)
Feb 24, 2014 55.15 55.37 54.88 54.88 680,685 -0.04(-0.07%)
Feb 21, 2014 54.89 55.36 54.66 54.92 2,236,820 +0.17(+0.31%)
Feb 20, 2014 54.89 55.11 54.45 54.75 1,030,031 -0.16(-0.29%)
Feb 19, 2014 54.67 55.56 54.67 54.91 880,060 +0.04(+0.07%)
Feb 18, 2014 54.60 55.17 54.55 54.87 1,234,973 +0.24(+0.44%)
Feb 14, 2014 54.43 54.63 54.63 54.63 1,499,300 +0.15(+0.28%)
Feb 13, 2014 53.56 54.87 53.50 54.48 1,105,050 +0.63(+1.17%)
Feb 12, 2014 54.04 54.31 53.72 53.85 1,363,082 -0.09(-0.17%)
Feb 11, 2014 53.13 54.19 53.04 53.94 949,651 +0.68(+1.28%)
Feb 10, 2014 52.68 53.34 52.64 53.26 1,121,392 +0.46(+0.87%)
Feb 07, 2014 51.98 52.87 51.84 52.80 1,237,694 +0.79(+1.52%)
Feb 06, 2014 51.65 52.02 51.31 52.01 1,338,651 +0.36(+0.70%)
Feb 05, 2014 50.95 51.95 50.29 51.65 1,672,100 +0.46(+0.90%)
Feb 04, 2014 51.39 51.56 50.22 51.19 2,069,101 +0.03(+0.06%)
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.