Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 52.87 53.49 52.86 53.38 1,009,293 +0.53(+1.00%)
May 29, 2014 53.09 53.22 52.68 52.85 681,607 -0.24(-0.45%)
May 28, 2014 53.16 53.45 53.00 53.09 704,694 +0.11(+0.21%)
May 27, 2014 53.19 53.36 52.79 52.98 658,638 +0.00(+0.00%)
May 23, 2014 52.98 52.98 52.98 0 -0.28(-0.53%)
May 22, 2014 52.36 53.56 52.29 53.26 789,088 +1.07(+2.05%)
May 21, 2014 52.29 52.53 51.94 52.19 497,077 -0.10(-0.19%)
May 20, 2014 52.27 52.74 51.88 52.29 761,331 -0.01(-0.02%)
May 19, 2014 52.67 52.67 52.14 52.30 591,177 -0.50(-0.95%)
May 16, 2014 52.56 52.82 52.35 52.80 701,708 +0.24(+0.46%)
May 15, 2014 52.68 52.84 52.24 52.56 918,056 -0.29(-0.55%)
May 14, 2014 51.95 52.87 51.82 52.85 853,556 +0.51(+0.97%)
May 13, 2014 52.45 52.75 52.30 52.34 507,384 +0.00(+0.00%)
May 12, 2014 52.62 52.76 52.16 52.34 757,866 -0.05(-0.10%)
May 09, 2014 53.29 53.39 52.28 52.39 753,221 -0.86(-1.62%)
May 08, 2014 54.05 54.05 53.06 53.25 642,438 -0.74(-1.37%)
May 07, 2014 53.68 54.02 53.52 53.99 499,511 +0.50(+0.93%)
May 06, 2014 53.25 53.59 53.24 53.49 937,452 -0.01(-0.02%)
May 05, 2014 52.97 53.61 52.93 53.50 854,564 +0.66(+1.25%)
May 02, 2014 53.75 53.87 52.70 52.84 777,389 -1.03(-1.91%)
May 01, 2014 54.01 54.16 53.36 53.87 978,084 -0.13(-0.24%)
Apr 30, 2014 53.39 54.06 53.35 54.00 724,507 +0.82(+1.54%)
Apr 29, 2014 53.14 53.45 52.91 53.18 809,411 +0.21(+0.40%)
Apr 28, 2014 52.56 53.10 52.41 52.97 770,251 +0.50(+0.95%)
Apr 25, 2014 52.15 52.64 52.10 52.47 663,236 +0.37(+0.71%)
Apr 24, 2014 51.87 52.36 51.69 52.10 1,035,548 +0.26(+0.50%)
Apr 23, 2014 51.65 52.13 51.56 51.84 702,722 +0.21(+0.41%)
Apr 22, 2014 51.65 51.77 51.37 51.63 497,494 +0.01(+0.02%)
Apr 21, 2014 51.76 51.89 51.22 51.62 496,161 -0.13(-0.25%)
Apr 17, 2014 51.75 51.75 51.75 0 -0.35(-0.67%)
Apr 16, 2014 51.75 52.10 51.57 52.10 751,670 +0.51(+0.99%)
Apr 15, 2014 50.56 51.63 50.48 51.59 882,779 +1.01(+2.00%)
Apr 14, 2014 50.09 50.68 49.70 50.58 616,615 +0.65(+1.30%)
Apr 11, 2014 50.13 50.50 49.81 49.93 665,618 -0.27(-0.54%)
Apr 10, 2014 50.39 50.70 50.00 50.20 850,320 -0.20(-0.40%)
Apr 09, 2014 50.26 50.57 50.01 50.40 848,808 +0.08(+0.16%)
Apr 08, 2014 49.62 50.40 49.40 50.32 957,081 +0.72(+1.45%)
Apr 07, 2014 49.98 50.28 49.24 49.60 928,526 +0.47(+0.96%)
Apr 04, 2014 49.38 49.95 48.98 49.13 435,178 -0.17(-0.34%)
Apr 03, 2014 49.03 49.35 48.92 49.30 565,673 +0.47(+0.96%)
Apr 02, 2014 48.80 48.96 48.46 48.83 518,880 +0.06(+0.12%)
Apr 01, 2014 48.95 49.31 48.29 48.77 716,222 -0.19(-0.39%)
Mar 31, 2014 48.50 49.07 48.28 48.96 455,219 +0.63(+1.30%)
Mar 28, 2014 48.47 48.56 48.04 48.33 570,459 -0.09(-0.19%)
Mar 27, 2014 48.27 48.46 48.14 48.42 654,425 +0.15(+0.31%)
Mar 26, 2014 48.64 48.68 48.13 48.27 573,643 -0.28(-0.58%)
Mar 25, 2014 48.01 48.57 47.66 48.55 799,196 +0.88(+1.85%)
Mar 24, 2014 47.74 48.05 47.41 47.67 530,414 -0.07(-0.15%)
Mar 21, 2014 48.51 48.75 47.69 47.74 1,201,434 -0.47(-0.97%)
Mar 20, 2014 48.50 48.70 48.00 48.21 734,260 -0.52(-1.07%)
Mar 19, 2014 49.73 49.75 48.68 48.73 952,145 -0.98(-1.97%)
Mar 18, 2014 49.66 49.84 49.48 49.71 782,274 +0.19(+0.38%)
Mar 17, 2014 49.05 49.64 48.84 49.52 591,678 +0.57(+1.16%)
Mar 14, 2014 48.31 49.06 48.31 48.95 540,577 +0.59(+1.22%)
Mar 13, 2014 47.91 48.49 47.73 48.36 910,358 +0.50(+1.04%)
Mar 12, 2014 47.30 47.88 47.25 47.86 917,007 +0.51(+1.08%)
Mar 11, 2014 47.71 47.74 47.32 47.35 814,930 -0.25(-0.53%)
Mar 10, 2014 47.70 47.93 47.39 47.60 616,035 +0.56(+1.19%)
Mar 07, 2014 47.10 47.22 46.65 47.04 541,005 -0.16(-0.34%)
Mar 06, 2014 47.34 47.36 46.92 47.20 489,749 -0.05(-0.11%)
Mar 05, 2014 47.39 47.55 47.14 47.25 641,487 -0.13(-0.27%)
Mar 04, 2014 47.31 47.54 47.17 47.38 824,058 +0.49(+1.04%)
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.