Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 58.77 58.77 57.82 58.02 2,939,323 -0.65(-1.11%)
Jun 27, 2014 57.97 58.75 57.92 58.67 2,177,066 +0.60(+1.03%)
Jun 26, 2014 58.04 58.18 57.35 58.07 2,218,414 +0.07(+0.12%)
Jun 25, 2014 58.35 58.92 57.96 58.00 2,762,615 -0.47(-0.80%)
Jun 24, 2014 58.56 59.24 58.26 58.47 3,354,213 -0.28(-0.48%)
Jun 23, 2014 58.04 58.92 57.90 58.75 2,649,120 +0.59(+1.01%)
Jun 20, 2014 58.30 58.54 58.09 58.16 3,285,990 +0.07(+0.12%)
Jun 19, 2014 57.75 58.19 57.73 58.09 2,502,152 +0.32(+0.55%)
Jun 18, 2014 57.77 58.08 57.44 57.77 1,850,591 -0.20(-0.35%)
Jun 17, 2014 57.25 58.07 57.05 57.97 2,364,670 +0.74(+1.29%)
Jun 16, 2014 57.49 57.53 57.05 57.23 2,403,601 -0.17(-0.30%)
Jun 13, 2014 57.31 57.67 57.08 57.40 2,359,576 +0.11(+0.19%)
Jun 12, 2014 57.96 58.17 57.03 57.29 2,922,692 -0.70(-1.21%)
Jun 11, 2014 58.49 58.51 57.77 57.99 2,400,025 -0.89(-1.51%)
Jun 10, 2014 59.20 59.39 58.76 58.88 1,941,099 -0.77(-1.29%)
Jun 06, 2014 59.44 59.90 59.34 59.65 2,121,278 +0.44(+0.74%)
Jun 05, 2014 59.65 59.65 58.47 59.21 4,237,532 -0.81(-1.35%)
Jun 04, 2014 59.68 60.30 59.48 60.02 2,137,848 +0.18(+0.30%)
Jun 03, 2014 59.95 60.26 59.73 59.84 2,839,641 -0.21(-0.35%)
Jun 02, 2014 60.09 60.34 59.61 60.05 2,672,408 +0.16(+0.27%)
May 30, 2014 59.14 59.93 59.14 59.89 3,628,926 +0.73(+1.23%)
May 29, 2014 58.76 59.27 58.47 59.16 3,139,738 +0.56(+0.96%)
May 28, 2014 58.36 58.70 57.83 58.60 3,302,789 +0.19(+0.33%)
May 27, 2014 58.21 58.53 57.73 58.41 2,568,850 +0.36(+0.62%)
May 23, 2014 57.70 58.05 58.05 58.05 1,837,800 +0.41(+0.71%)
May 22, 2014 56.86 57.74 56.72 57.64 1,477,221 +0.84(+1.48%)
May 21, 2014 56.57 56.99 56.29 56.80 2,700,210 +0.29(+0.51%)
May 20, 2014 57.84 57.85 56.34 56.51 4,305,670 -1.59(-2.74%)
May 19, 2014 57.88 58.28 57.70 58.10 2,654,763 +0.03(+0.05%)
May 16, 2014 57.57 58.16 57.20 58.07 4,998,664 +1.01(+1.77%)
May 15, 2014 57.54 57.65 56.04 57.06 7,006,179 -0.77(-1.33%)
May 14, 2014 58.51 58.88 57.37 57.83 11,502,791 -0.01(-0.02%)
May 13, 2014 57.48 57.94 57.37 57.84 5,036,253 +0.45(+0.78%)
May 12, 2014 56.75 57.83 56.63 57.39 5,757,993 +1.04(+1.85%)
May 09, 2014 55.96 56.46 55.72 56.35 3,143,246 +0.38(+0.68%)
May 08, 2014 55.22 56.79 55.22 55.97 4,219,742 +0.74(+1.34%)
May 07, 2014 55.29 55.53 54.82 55.23 3,835,108 +0.13(+0.24%)
May 06, 2014 56.53 56.53 55.06 55.10 4,581,244 -1.57(-2.77%)
May 05, 2014 56.94 57.10 55.95 56.67 3,313,791 -0.52(-0.91%)
May 02, 2014 57.15 57.90 56.95 57.19 4,402,959 +0.26(+0.46%)
May 01, 2014 57.69 57.76 56.80 56.93 4,058,002 -0.50(-0.87%)
Apr 30, 2014 57.99 58.11 56.69 57.43 4,083,648 -0.67(-1.15%)
Apr 29, 2014 58.01 58.18 56.88 58.10 3,574,421 +0.08(+0.14%)
Apr 28, 2014 57.94 58.48 57.44 58.02 2,645,804 +0.45(+0.78%)
Apr 25, 2014 57.83 57.86 57.42 57.57 2,034,832 -0.48(-0.83%)
Apr 24, 2014 58.31 58.49 58.00 58.05 2,071,660 -0.07(-0.12%)
Apr 23, 2014 57.58 58.24 57.57 58.12 2,709,301 +0.60(+1.04%)
Apr 22, 2014 57.47 58.13 57.11 57.52 3,330,222 +0.19(+0.33%)
Apr 21, 2014 56.94 57.55 56.72 57.33 2,634,193 +0.50(+0.88%)
Apr 17, 2014 58.43 56.83 56.83 56.83 6,443,500 -1.83(-3.12%)
Apr 16, 2014 58.07 58.74 57.78 58.66 2,595,158 +1.08(+1.88%)
Apr 15, 2014 57.13 57.88 56.77 57.58 2,682,735 +0.60(+1.05%)
Apr 14, 2014 57.45 57.77 56.47 56.98 2,937,533 +0.08(+0.14%)
Apr 11, 2014 56.91 57.72 56.78 56.90 4,063,816 -1.17(-2.01%)
Apr 10, 2014 58.82 59.24 57.87 58.07 2,997,782 -0.77(-1.31%)
Apr 09, 2014 58.61 58.92 58.06 58.84 2,450,927 +0.46(+0.79%)
Apr 08, 2014 58.01 58.82 57.43 58.38 3,805,699 +0.12(+0.21%)
Apr 07, 2014 59.71 59.75 58.02 58.26 3,048,096 -1.48(-2.48%)
Apr 04, 2014 60.91 61.26 59.68 59.74 3,773,150 -0.86(-1.42%)
Apr 03, 2014 60.54 60.80 60.14 60.60 2,973,886 -0.04(-0.07%)
Apr 02, 2014 59.50 60.88 59.50 60.64 4,941,455 +1.13(+1.90%)
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.