Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.11 | 52.22 | 52.11 | 52.22 | 5,803 | +0.17(+0.33%) |
May 29, 2014 | 51.91 | 52.05 | 51.91 | 52.05 | 19,541 | +0.10(+0.20%) |
May 28, 2014 | 51.93 | 51.96 | 51.77 | 51.94 | 7,581 | +0.14(+0.27%) |
May 27, 2014 | 51.84 | 51.88 | 51.78 | 51.81 | 18,675 | +0.22(+0.43%) |
May 23, 2014 | 51.46 | 51.58 | 51.58 | 51.58 | 3,495 | +0.15(+0.30%) |
May 22, 2014 | 51.32 | 51.50 | 51.32 | 51.43 | 7,017 | +0.26(+0.50%) |
May 21, 2014 | 51.20 | 51.20 | 51.10 | 51.17 | 5,473 | +0.19(+0.37%) |
May 20, 2014 | 51.10 | 51.15 | 50.88 | 50.98 | 19,006 | -0.34(-0.67%) |
May 19, 2014 | 51.28 | 51.32 | 51.28 | 51.32 | 1,854 | +0.13(+0.25%) |
May 16, 2014 | 51.02 | 51.20 | 51.02 | 51.20 | 4,730 | +0.30(+0.59%) |
May 15, 2014 | 51.05 | 51.06 | 50.90 | 50.90 | 3,170 | -0.62(-1.20%) |
May 14, 2014 | 51.51 | 51.51 | 51.51 | 51.51 | 782 | -0.06(-0.12%) |
May 13, 2014 | 51.69 | 51.69 | 51.56 | 51.57 | 2,320 | +0.01(+0.02%) |
May 12, 2014 | 51.69 | 51.69 | 51.44 | 51.56 | 1,196 | +0.47(+0.92%) |
May 09, 2014 | 51.13 | 51.13 | 51.08 | 51.09 | 6,481 | -0.03(-0.07%) |
May 08, 2014 | 51.13 | 51.13 | 51.13 | 51.13 | 73 | +0.00(+0.00%) |
May 07, 2014 | 51.14 | 51.14 | 51.12 | 51.13 | 633 | +0.15(+0.30%) |
May 06, 2014 | 51.11 | 51.11 | 50.97 | 50.97 | 826 | -0.26(-0.50%) |
May 05, 2014 | 51.23 | 51.23 | 51.23 | 51.23 | 521 | +0.00(+0.00%) |
May 02, 2014 | 51.26 | 51.26 | 51.17 | 51.23 | 5,043 | +0.03(+0.05%) |
May 01, 2014 | 51.10 | 51.34 | 51.10 | 51.20 | 6,699 | +0.15(+0.30%) |
Apr 30, 2014 | 51.01 | 51.07 | 51.01 | 51.05 | 681 | +0.09(+0.19%) |
Apr 29, 2014 | 50.93 | 50.96 | 50.88 | 50.96 | 1,769 | +0.35(+0.70%) |
Apr 28, 2014 | 50.48 | 50.66 | 50.48 | 50.60 | 1,433 | -0.16(-0.32%) |
Apr 25, 2014 | 50.78 | 50.83 | 50.74 | 50.76 | 1,246 | -0.22(-0.43%) |
Apr 23, 2014 | 50.98 | 50.98 | 50.98 | 50.98 | 0 | +0.00(+0.00%) |
Apr 22, 2014 | 51.00 | 51.00 | 50.98 | 50.98 | 474 | +0.22(+0.44%) |
Apr 21, 2014 | 50.76 | 50.76 | 50.76 | 50.76 | 822 | +0.02(+0.03%) |
Apr 17, 2014 | 50.66 | 50.74 | 50.74 | 50.74 | 1,048 | +0.27(+0.54%) |
Apr 16, 2014 | 50.47 | 50.47 | 50.47 | 50.47 | 616 | +0.74(+1.48%) |
Apr 15, 2014 | 50.12 | 50.12 | 49.73 | 49.73 | 880 | -0.04(-0.08%) |
Apr 14, 2014 | 49.78 | 49.78 | 49.77 | 49.77 | 243 | -0.00(-0.00%) |
Apr 11, 2014 | 49.77 | 49.77 | 49.77 | 49.77 | 334 | -0.48(-0.95%) |
Apr 10, 2014 | 50.26 | 50.26 | 50.25 | 50.25 | 1,048 | -0.19(-0.37%) |
Apr 09, 2014 | 50.43 | 50.43 | 50.43 | 50.43 | 404 | -0.05(-0.10%) |
Apr 08, 2014 | 50.48 | 50.48 | 50.48 | 50.48 | 153 | +0.00(+0.00%) |
Apr 07, 2014 | 50.48 | 50.48 | 50.48 | 50.48 | 233 | -0.63(-1.23%) |
Apr 04, 2014 | 51.11 | 51.11 | 51.11 | 51.11 | 8,536 | -0.00(-0.00%) |
Apr 03, 2014 | 51.20 | 51.20 | 51.07 | 51.11 | 32,629 | -0.04(-0.08%) |
Apr 02, 2014 | 51.17 | 51.17 | 51.14 | 51.15 | 2,975 | +0.32(+0.62%) |
Apr 01, 2014 | 50.84 | 50.84 | 50.84 | 50.84 | 270 | +0.00(+0.00%) |
Mar 31, 2014 | 50.84 | 50.84 | 50.84 | 50.84 | 433 | +0.34(+0.68%) |
Mar 28, 2014 | 50.49 | 50.49 | 50.49 | 50.49 | 4,062 | +0.49(+0.98%) |
Mar 27, 2014 | 50.12 | 50.12 | 50.00 | 50.00 | 2,740 | -0.59(-1.17%) |
Mar 26, 2014 | 50.36 | 50.60 | 50.60 | 50.60 | 16 | +0.00(+0.00%) |
Mar 24, 2014 | 50.60 | 50.60 | 50.60 | 50.60 | 116 | -0.44(-0.86%) |
Mar 21, 2014 | 51.04 | 51.04 | 51.04 | 51.04 | 128 | +0.13(+0.26%) |
Mar 19, 2014 | 50.90 | 50.90 | 50.90 | 50.90 | 0 | +0.00(+0.00%) |
Mar 18, 2014 | 50.90 | 50.90 | 50.90 | 50.90 | 383 | +0.51(+1.02%) |
Mar 17, 2014 | 50.39 | 50.39 | 50.39 | 50.39 | 106 | +0.00(+0.00%) |
Mar 14, 2014 | 50.39 | 50.39 | 50.39 | 50.39 | 52 | +0.00(+0.00%) |
Mar 13, 2014 | 50.39 | 50.39 | 50.39 | 50.39 | 99 | +0.00(+0.00%) |
Mar 12, 2014 | 50.36 | 50.39 | 50.36 | 50.39 | 400 | -0.34(-0.68%) |
Mar 11, 2014 | 50.73 | 50.73 | 50.73 | 50.73 | 146 | -0.16(-0.32%) |
Mar 10, 2014 | 50.90 | 50.90 | 50.90 | 50.90 | 135 | +0.00(+0.00%) |
Mar 07, 2014 | 50.77 | 50.90 | 50.77 | 50.90 | 763 | +0.06(+0.12%) |
Mar 05, 2014 | 50.96 | 50.84 | 50.84 | 50.84 | 582 | -0.12(-0.24%) |
Mar 04, 2014 | 50.94 | 50.96 | 50.94 | 50.96 | 662 | +0.62(+1.23%) |
Mar 03, 2014 | 50.34 | 50.34 | 50.34 | 50.34 | 1,597 | -0.04(-0.09%) |
Feb 26, 2014 | 50.38 | 50.38 | 50.38 | 50.38 | 0 | +0.11(+0.22%) |
Feb 24, 2014 | 50.27 | 50.27 | 50.27 | 50.27 | 349 | +0.11(+0.21%) |
Feb 21, 2014 | 50.16 | 50.16 | 50.16 | 50.16 | 198 | +0.10(+0.20%) |
Feb 19, 2014 | 50.06 | 50.06 | 50.06 | 50.06 | 0 | +0.60(+1.21%) |
Feb 14, 2014 | 49.46 | 49.46 | 49.46 | 49.46 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 49.18 | 49.46 | 49.18 | 49.46 | 1,054 | +0.93(+1.92%) |
Feb 12, 2014 | 48.53 | 48.53 | 48.53 | 48.53 | 160 | +0.00(+0.00%) |
Feb 11, 2014 | 48.53 | 48.53 | 48.53 | 48.53 | 83 | +0.00(+0.00%) |
Feb 10, 2014 | 48.53 | 48.53 | 48.53 | 48.53 | 142 | +0.24(+0.50%) |
Feb 07, 2014 | 48.29 | 48.29 | 48.29 | 48.29 | 116 | +0.82(+1.73%) |
Feb 04, 2014 | 47.82 | 47.47 | 47.47 | 47.47 | 2,213 | -0.94(-1.94%) |
Feb 03, 2014 | 48.41 | 48.41 | 48.41 | 48.41 | 151 | +0.00(+0.00%) |
Jan 30, 2014 | 48.41 | 48.41 | 48.41 | 48.41 | 233 | +0.18(+0.37%) |
Jan 29, 2014 | 48.23 | 48.23 | 48.23 | 48.23 | 11 | +0.00(+0.00%) |
Jan 28, 2014 | 48.24 | 48.24 | 48.23 | 48.23 | 800 | +0.05(+0.11%) |
Jan 27, 2014 | 48.17 | 48.17 | 48.17 | 48.17 | 233 | -0.14(-0.28%) |
Jan 24, 2014 | 48.69 | 48.71 | 48.31 | 48.31 | 817 | -1.22(-2.46%) |
Jan 23, 2014 | 49.53 | 49.53 | 49.53 | 49.53 | 11 | +0.00(+0.00%) |
Jan 22, 2014 | 49.53 | 49.53 | 49.53 | 49.53 | 156 | +0.26(+0.52%) |
Jan 17, 2014 | 49.27 | 49.27 | 49.27 | 49.27 | 0 | -0.05(-0.10%) |
Jan 16, 2014 | 49.33 | 49.33 | 49.33 | 49.33 | 821 | -0.11(-0.23%) |
Jan 15, 2014 | 49.35 | 49.44 | 49.35 | 49.44 | 2,500 | +0.31(+0.63%) |
Jan 14, 2014 | 49.03 | 49.13 | 49.03 | 49.13 | 641 | -0.23(-0.47%) |
Jan 13, 2014 | 49.37 | 49.37 | 49.36 | 49.36 | 596 | +0.35(+0.72%) |
Jan 09, 2014 | 49.01 | 49.01 | 49.01 | 49.01 | 0 | -0.10(-0.21%) |
Jan 07, 2014 | 49.35 | 49.11 | 49.11 | 49.11 | 1,048 | +0.01(+0.02%) |
Jan 06, 2014 | 49.10 | 49.10 | 49.10 | 49.10 | 36 | +0.00(+0.00%) |
Jan 03, 2014 | 49.57 | 49.57 | 49.10 | 49.10 | 319 | -0.27(-0.54%) |
Jan 02, 2014 | 49.37 | 49.37 | 49.37 | 49.37 | 2 | +0.00(+0.00%) |
Dec 31, 2013 | 49.43 | 49.37 | 49.37 | 49.37 | 1,631 | +0.09(+0.19%) |
Dec 30, 2013 | 49.27 | 49.27 | 49.27 | 49.27 | 37 | +0.00(+0.00%) |
Dec 27, 2013 | 48.80 | 49.27 | 48.80 | 49.27 | 967 | +0.21(+0.42%) |
Dec 26, 2013 | 49.11 | 49.20 | 49.07 | 49.07 | 7,452 | +0.01(+0.02%) |
Dec 24, 2013 | 49.06 | 49.06 | 49.06 | 49.06 | 336 | +0.21(+0.42%) |
Dec 23, 2013 | 48.85 | 48.85 | 48.85 | 48.85 | 181 | +0.32(+0.65%) |
Dec 20, 2013 | 48.54 | 48.54 | 48.54 | 48.54 | 128 | +0.00(+0.00%) |
Dec 19, 2013 | 48.54 | 48.54 | 48.54 | 48.54 | 234 | +0.47(+0.98%) |
Dec 18, 2013 | 48.06 | 48.06 | 48.06 | 48.06 | 267 | -0.12(-0.25%) |
Dec 17, 2013 | 48.18 | 48.18 | 48.18 | 48.18 | 19 | +0.00(+0.00%) |
Dec 16, 2013 | 48.18 | 48.18 | 48.18 | 48.18 | 128 | +0.23(+0.48%) |
Dec 13, 2013 | 47.86 | 47.95 | 47.86 | 47.95 | 588 | +0.11(+0.24%) |
Dec 12, 2013 | 47.84 | 47.84 | 47.84 | 47.84 | 128 | -0.92(-1.89%) |
Dec 09, 2013 | 48.76 | 48.76 | 48.76 | 48.76 | 0 | +0.21(+0.42%) |
Dec 06, 2013 | 48.55 | 48.55 | 48.55 | 48.55 | 266 | +0.33(+0.69%) |
Dec 03, 2013 | 48.26 | 48.22 | 48.22 | 48.22 | 5,709 | -0.40(-0.83%) |
Nov 25, 2013 | 48.62 | 48.62 | 48.62 | 48.62 | 0 | +0.17(+0.35%) |
Nov 21, 2013 | 48.45 | 48.45 | 48.45 | 48.45 | 0 | +0.03(+0.07%) |
Nov 20, 2013 | 48.56 | 48.56 | 48.42 | 48.42 | 582 | +0.45(+0.93%) |
Nov 12, 2013 | 47.94 | 47.97 | 47.97 | 47.97 | 233 | -0.09(-0.19%) |
Nov 11, 2013 | 48.06 | 48.06 | 48.06 | 48.06 | 116 | +0.62(+1.31%) |
Nov 08, 2013 | 47.44 | 47.44 | 47.44 | 47.44 | 233 | -0.72(-1.50%) |
Nov 04, 2013 | 48.16 | 48.16 | 48.16 | 48.16 | 582 | +0.15(+0.30%) |
Nov 01, 2013 | 48.01 | 48.01 | 48.01 | 48.01 | 233 | -0.14(-0.29%) |
Oct 29, 2013 | 48.11 | 48.15 | 48.15 | 48.15 | 466 | +0.15(+0.32%) |
Oct 28, 2013 | 47.99 | 47.99 | 47.99 | 47.99 | 699 | +0.51(+1.07%) |
Oct 21, 2013 | 47.49 | 47.49 | 47.49 | 47.49 | 0 | +0.33(+0.69%) |
Oct 17, 2013 | 46.83 | 47.16 | 47.16 | 47.16 | 582 | +0.33(+0.71%) |
Oct 16, 2013 | 46.83 | 46.83 | 46.83 | 46.83 | 145 | +0.50(+1.08%) |
Oct 14, 2013 | 46.33 | 46.33 | 46.33 | 46.33 | 349 | -0.14(-0.30%) |
Oct 11, 2013 | 46.37 | 46.47 | 46.37 | 46.47 | 466 | +1.04(+2.29%) |
Oct 09, 2013 | 45.36 | 45.43 | 45.43 | 45.43 | 1,398 | -0.38(-0.82%) |
Oct 08, 2013 | 45.81 | 45.81 | 45.81 | 45.81 | 349 | -0.21(-0.47%) |
Oct 04, 2013 | 46.02 | 46.02 | 46.02 | 46.02 | 233 | +0.27(+0.59%) |
Oct 03, 2013 | 45.59 | 45.75 | 45.59 | 45.75 | 262 | -0.27(-0.59%) |
Oct 02, 2013 | 46.02 | 46.02 | 46.02 | 46.02 | 233 | +0.11(+0.24%) |
Sep 30, 2013 | 46.02 | 45.91 | 45.91 | 45.91 | 699 | -0.87(-1.85%) |
Sep 20, 2013 | 46.77 | 46.77 | 46.77 | 46.77 | 0 | -0.38(-0.80%) |
Sep 19, 2013 | 47.26 | 47.26 | 47.15 | 47.15 | 1,980 | +0.80(+1.73%) |
Sep 16, 2013 | 46.36 | 46.35 | 46.35 | 46.35 | 233 | +0.54(+1.17%) |
Sep 10, 2013 | 45.74 | 45.81 | 45.81 | 45.81 | 3,378 | +0.29(+0.64%) |
Sep 09, 2013 | 45.52 | 45.52 | 45.52 | 45.52 | 233 | +0.19(+0.42%) |
Sep 06, 2013 | 45.33 | 45.33 | 45.33 | 45.33 | 2,330 | +0.22(+0.49%) |
Sep 04, 2013 | 45.11 | 45.11 | 45.11 | 45.11 | 1,165 | +0.38(+0.84%) |
Aug 30, 2013 | 44.72 | 44.73 | 44.73 | 44.73 | 1,631 | -0.09(-0.19%) |
Aug 28, 2013 | 44.82 | 44.82 | 44.82 | 44.82 | 466 | -0.77(-1.69%) |
Aug 26, 2013 | 45.55 | 45.59 | 45.59 | 45.59 | 582 | +0.10(+0.21%) |
Aug 23, 2013 | 45.50 | 45.50 | 45.49 | 45.49 | 276 | +0.10(+0.22%) |
Aug 20, 2013 | 45.39 | 45.39 | 45.39 | 45.39 | 12,583 | +0.31(+0.69%) |
Aug 19, 2013 | 45.09 | 45.09 | 45.09 | 45.09 | 23,691 | -0.37(-0.81%) |
Aug 15, 2013 | 45.45 | 45.45 | 45.45 | 45.45 | 233 | -1.05(-2.25%) |
Aug 09, 2013 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | -0.26(-0.55%) |
Aug 05, 2013 | 46.76 | 46.76 | 46.76 | 46.76 | 116 | +0.50(+1.08%) |
Jul 31, 2013 | 46.26 | 46.26 | 46.26 | 46.26 | 349 | +0.13(+0.28%) |
Jul 29, 2013 | 46.17 | 46.13 | 46.13 | 46.13 | 233 | -0.21(-0.46%) |
Jul 22, 2013 | 45.39 | 46.35 | 46.35 | 46.35 | 1,864 | +0.82(+1.81%) |
Jul 11, 2013 | 45.52 | 45.52 | 45.52 | 45.52 | 1,165 | +0.85(+1.91%) |
Jul 08, 2013 | 44.67 | 44.67 | 44.67 | 44.67 | 233 | +0.60(+1.36%) |
Jul 03, 2013 | 43.33 | 44.07 | 44.07 | 44.07 | 2,912 | -0.03(-0.08%) |
Jul 01, 2013 | 44.11 | 44.11 | 44.11 | 44.11 | 1,165 | +0.07(+0.16%) |
Jun 28, 2013 | 44.04 | 44.04 | 44.04 | 44.04 | 116 | +0.21(+0.47%) |
Jun 26, 2013 | 43.83 | 43.83 | 43.83 | 43.83 | 563 | +0.37(+0.85%) |
Jun 21, 2013 | 43.46 | 43.46 | 43.46 | 43.46 | 349 | +0.13(+0.30%) |
Jun 20, 2013 | 43.57 | 43.57 | 43.33 | 43.33 | 4,777 | -1.29(-2.89%) |
Jun 17, 2013 | 44.62 | 44.62 | 44.62 | 44.62 | 349 | +0.03(+0.06%) |
Jun 14, 2013 | 44.60 | 44.60 | 44.60 | 44.60 | 2,388 | +0.62(+1.41%) |
Jun 13, 2013 | 44.42 | 44.42 | 43.85 | 43.98 | 815 | -0.16(-0.37%) |
Jun 12, 2013 | 44.42 | 44.42 | 44.14 | 44.14 | 1,177 | -0.36(-0.81%) |
Jun 11, 2013 | 44.50 | 44.50 | 44.50 | 44.50 | 582 | -0.07(-0.15%) |
Jun 10, 2013 | 44.86 | 44.86 | 44.57 | 44.57 | 4,271 | +0.07(+0.15%) |
Jun 07, 2013 | 44.48 | 44.50 | 44.48 | 44.50 | 1,398 | +0.88(+2.01%) |
Jun 06, 2013 | 43.63 | 43.63 | 43.63 | 43.63 | 116 | -0.13(-0.29%) |
Jun 05, 2013 | 43.77 | 43.77 | 43.75 | 43.75 | 436 | -0.40(-0.91%) |
Jun 04, 2013 | 44.40 | 44.42 | 44.16 | 44.16 | 2,904 | -0.15(-0.33%) |
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.
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.