Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 62.93 63.13 62.30 62.68 918,846 -0.31(-0.49%)
Jun 27, 2014 62.16 63.00 62.11 62.99 1,503,394 +0.70(+1.12%)
Jun 26, 2014 62.00 62.33 61.63 62.29 512,353 +0.07(+0.11%)
Jun 25, 2014 61.67 62.71 61.49 62.22 869,446 +0.86(+1.40%)
Jun 24, 2014 61.55 61.98 61.15 61.36 602,329 -0.37(-0.60%)
Jun 23, 2014 61.35 61.75 61.10 61.73 772,858 +0.22(+0.36%)
Jun 20, 2014 61.31 61.61 61.17 61.51 909,087 +0.28(+0.46%)
Jun 19, 2014 60.76 61.24 60.76 61.23 563,376 +0.29(+0.48%)
Jun 18, 2014 60.65 60.99 60.14 60.94 547,920 +0.12(+0.20%)
Jun 17, 2014 60.55 61.06 60.42 60.82 453,595 +0.29(+0.48%)
Jun 16, 2014 60.73 61.06 60.37 60.53 665,800 -0.34(-0.56%)
Jun 13, 2014 59.87 60.90 59.83 60.87 692,313 +0.29(+0.48%)
Jun 12, 2014 60.88 60.99 60.33 60.58 601,958 -0.34(-0.56%)
Jun 11, 2014 61.15 61.27 60.54 60.92 609,856 -0.48(-0.78%)
Jun 10, 2014 61.36 61.66 61.18 61.40 1,176,687 +0.31(+0.51%)
Jun 06, 2014 60.98 61.34 60.90 61.09 695,678 +0.07(+0.11%)
Jun 05, 2014 60.35 61.05 60.16 61.02 485,320 +0.50(+0.83%)
Jun 04, 2014 60.91 60.98 60.44 60.52 756,059 -0.51(-0.84%)
Jun 03, 2014 60.01 61.05 60.01 61.03 1,446,875 +0.95(+1.58%)
Jun 02, 2014 60.62 60.68 60.07 60.08 1,147,082 -0.28(-0.46%)
May 30, 2014 60.31 60.62 60.04 60.36 787,542 +0.08(+0.13%)
May 29, 2014 60.12 60.37 59.68 60.28 841,181 +0.18(+0.30%)
May 28, 2014 60.70 61.24 60.08 60.10 1,112,873 -0.37(-0.61%)
May 27, 2014 60.17 60.65 59.86 60.47 736,986 +0.25(+0.42%)
May 23, 2014 60.01 60.22 60.22 60.22 1,088,400 +0.16(+0.27%)
May 22, 2014 59.97 60.33 59.90 60.06 469,273 +0.09(+0.15%)
May 21, 2014 60.02 60.35 59.66 59.97 918,483 -0.04(-0.07%)
May 20, 2014 60.22 60.50 59.94 60.01 727,682 -0.38(-0.63%)
May 19, 2014 59.65 60.55 59.63 60.39 853,362 +0.55(+0.92%)
May 16, 2014 59.35 59.84 59.00 59.84 1,901,767 +0.39(+0.66%)
May 15, 2014 59.62 59.80 59.04 59.45 1,093,047 -0.24(-0.40%)
May 14, 2014 59.07 59.98 58.87 59.69 1,786,775 +0.91(+1.55%)
May 13, 2014 58.96 59.20 58.58 58.78 1,160,348 -0.21(-0.36%)
May 12, 2014 58.79 59.25 58.68 58.99 972,208 +0.35(+0.60%)
May 09, 2014 58.22 58.67 57.86 58.64 1,139,953 +0.52(+0.89%)
May 08, 2014 57.87 58.27 57.70 58.12 1,031,317 +0.26(+0.45%)
May 07, 2014 57.06 57.96 56.77 57.86 1,305,746 +1.04(+1.83%)
May 06, 2014 56.41 57.09 56.32 56.82 784,445 +0.33(+0.58%)
May 05, 2014 55.58 56.52 55.52 56.49 1,917,974 +0.81(+1.45%)
May 02, 2014 57.00 57.00 55.54 55.68 2,788,291 -1.26(-2.21%)
May 01, 2014 56.92 58.20 56.70 56.94 1,991,753 +0.75(+1.33%)
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%)
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.