Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 50.72 51.15 50.60 50.93 4,334,462 +0.11(+0.22%)
May 29, 2014 51.36 51.45 50.44 50.82 5,054,472 -0.19(-0.37%)
May 28, 2014 51.45 51.51 50.91 51.01 5,338,515 -0.55(-1.07%)
May 27, 2014 50.85 51.99 50.80 51.56 6,644,535 +0.80(+1.58%)
May 23, 2014 50.67 50.76 50.76 50.76 3,344,200 +0.24(+0.48%)
May 22, 2014 50.19 50.72 50.07 50.52 2,225,040 +0.30(+0.59%)
May 21, 2014 49.85 50.46 49.76 50.22 3,704,908 +0.68(+1.37%)
May 20, 2014 49.84 49.95 49.25 49.54 4,656,938 -0.38(-0.76%)
May 19, 2014 49.47 49.96 49.30 49.92 4,048,684 +0.48(+0.97%)
May 16, 2014 49.71 49.78 49.06 49.44 7,719,645 -0.12(-0.24%)
May 15, 2014 50.65 50.68 49.06 49.56 11,479,502 -1.36(-2.67%)
May 14, 2014 51.82 51.84 50.75 50.92 7,057,791 -1.10(-2.11%)
May 13, 2014 52.11 52.22 51.64 52.02 4,725,221 +0.00(+0.00%)
May 12, 2014 51.63 52.08 51.45 52.02 5,895,627 +0.72(+1.40%)
May 09, 2014 51.43 51.57 50.88 51.30 5,707,777 -0.30(-0.58%)
May 08, 2014 50.08 51.63 50.07 51.60 11,067,836 +1.50(+2.99%)
May 07, 2014 49.85 50.49 49.63 50.10 6,431,526 +0.16(+0.32%)
May 06, 2014 51.35 51.38 49.91 49.94 7,969,667 -1.59(-3.09%)
May 05, 2014 51.49 51.77 51.15 51.53 3,007,205 -0.36(-0.69%)
May 02, 2014 51.82 52.47 51.40 51.89 6,915,366 +0.32(+0.62%)
May 01, 2014 51.08 52.12 50.92 51.57 8,642,527 -0.78(-1.49%)
Apr 30, 2014 51.84 52.60 51.43 52.35 5,519,012 +0.51(+0.98%)
Apr 29, 2014 51.39 51.91 51.19 51.84 5,555,503 +0.88(+1.73%)
Apr 28, 2014 51.46 51.52 50.17 50.96 8,476,369 -0.13(-0.25%)
Apr 25, 2014 51.85 51.91 50.83 51.09 5,875,301 -0.86(-1.66%)
Apr 24, 2014 52.18 52.31 51.42 51.95 4,874,219 +0.04(+0.08%)
Apr 23, 2014 51.82 52.22 51.79 51.91 4,235,546 +0.01(+0.02%)
Apr 22, 2014 51.14 52.12 50.97 51.90 6,265,677 +0.75(+1.47%)
Apr 21, 2014 50.72 51.24 50.72 51.15 4,531,257 -0.05(-0.10%)
Apr 17, 2014 50.49 51.20 51.20 51.20 5,332,900 +0.65(+1.29%)
Apr 16, 2014 50.35 50.56 49.73 50.55 5,512,439 +0.67(+1.34%)
Apr 15, 2014 49.55 50.10 48.94 49.88 6,003,455 +0.51(+1.03%)
Apr 14, 2014 49.82 50.24 48.75 49.37 8,390,211 +0.18(+0.37%)
Apr 11, 2014 49.98 50.28 49.15 49.19 10,555,282 -1.18(-2.34%)
Apr 10, 2014 52.39 52.44 50.37 50.37 7,289,673 -1.99(-3.80%)
Apr 09, 2014 51.92 52.38 51.19 52.36 4,697,253 +0.65(+1.26%)
Apr 08, 2014 51.19 51.88 50.84 51.71 8,170,609 +0.34(+0.66%)
Apr 07, 2014 52.75 52.79 51.06 51.37 10,215,232 -1.47(-2.78%)
Apr 04, 2014 54.31 54.45 52.76 52.84 5,710,798 -1.08(-2.00%)
Apr 03, 2014 53.68 54.02 53.40 53.92 5,557,702 +0.28(+0.52%)
Apr 02, 2014 53.51 54.03 53.27 53.64 5,839,557 +0.20(+0.37%)
Apr 01, 2014 54.43 54.43 53.21 53.44 5,932,712 +0.64(+1.21%)
Mar 31, 2014 52.93 53.31 52.67 52.80 5,258,707 +0.24(+0.46%)
Mar 28, 2014 52.50 52.95 52.10 52.56 4,738,906 +0.20(+0.38%)
Mar 27, 2014 53.37 53.44 52.16 52.36 5,908,766 -1.22(-2.28%)
Mar 26, 2014 54.57 54.80 53.45 53.58 7,282,561 -0.69(-1.27%)
Mar 25, 2014 54.32 54.50 53.46 54.27 7,693,006 +0.76(+1.42%)
Mar 24, 2014 53.72 54.04 53.12 53.51 5,150,283 +0.09(+0.17%)
Mar 21, 2014 54.19 54.35 53.36 53.42 8,233,577 -0.23(-0.43%)
Mar 20, 2014 53.03 53.97 52.99 53.65 5,552,156 +0.55(+1.04%)
Mar 19, 2014 52.40 53.38 52.32 53.10 8,129,209 +0.75(+1.43%)
Mar 18, 2014 51.92 52.42 51.80 52.35 4,330,241 +0.52(+1.00%)
Mar 17, 2014 52.29 52.56 51.65 51.83 4,974,499 +0.12(+0.23%)
Mar 14, 2014 51.60 52.02 51.39 51.71 4,147,807 -0.03(-0.06%)
Mar 13, 2014 52.90 53.08 51.67 51.74 5,452,631 -0.95(-1.80%)
Mar 12, 2014 52.58 52.69 52.15 52.69 7,268,919 -0.29(-0.55%)
Mar 11, 2014 53.47 53.52 52.80 52.98 5,552,794 -0.38(-0.71%)
Mar 10, 2014 53.57 53.74 53.00 53.36 6,684,125 +0.21(+0.40%)
Mar 07, 2014 52.91 53.61 52.85 53.15 5,714,866 +0.78(+1.49%)
Mar 06, 2014 52.39 52.77 52.35 52.37 5,457,352 +0.28(+0.54%)
Mar 05, 2014 51.14 52.30 51.03 52.09 6,103,254 +0.90(+1.76%)
Mar 04, 2014 51.00 51.37 50.78 51.19 5,973,005 +1.12(+2.24%)
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.