Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.99 52.01 50.09 50.25 613,882 -1.31(-2.54%)
Mar 28, 2014 52.12 52.81 50.83 51.56 488,710 -0.67(-1.27%)
Mar 27, 2014 52.03 52.42 51.35 52.23 293,391 +0.14(+0.27%)
Mar 26, 2014 53.36 53.64 51.95 52.09 344,938 -0.84(-1.58%)
Mar 25, 2014 54.04 54.39 52.81 52.92 308,256 -1.03(-1.90%)
Mar 24, 2014 54.14 54.59 53.14 53.95 249,617 -0.11(-0.21%)
Mar 21, 2014 53.98 54.71 53.73 54.06 401,411 +0.47(+0.87%)
Mar 20, 2014 53.26 53.91 53.11 53.60 144,111 +0.14(+0.26%)
Mar 19, 2014 54.02 54.39 53.24 53.46 228,173 -0.56(-1.03%)
Mar 18, 2014 53.38 54.26 53.22 54.01 248,471 +0.56(+1.05%)
Mar 17, 2014 52.98 53.88 52.62 53.45 534,059 +0.52(+0.99%)
Mar 14, 2014 52.49 54.20 52.28 52.93 1,581,099 -2.03(-3.70%)
Mar 13, 2014 56.28 56.46 54.87 54.96 386,904 -1.03(-1.83%)
Mar 12, 2014 54.98 56.11 54.47 55.99 536,565 +0.74(+1.34%)
Mar 11, 2014 56.20 56.47 55.19 55.25 448,856 -0.86(-1.54%)
Mar 10, 2014 56.30 56.79 55.96 56.11 408,396 -0.14(-0.25%)
Mar 07, 2014 56.83 57.86 55.73 56.26 759,250 -0.42(-0.74%)
Mar 06, 2014 56.09 57.04 55.49 56.68 407,932 +0.79(+1.41%)
Mar 05, 2014 55.75 56.17 55.59 55.89 292,549 +0.22(+0.40%)
Mar 04, 2014 54.48 55.87 54.17 55.66 542,651 +1.61(+2.98%)
Mar 03, 2014 53.96 54.77 53.85 54.05 215,365 -0.43(-0.79%)
Feb 28, 2014 55.62 56.35 54.45 54.48 305,283 -0.94(-1.70%)
Feb 27, 2014 55.12 55.58 54.20 55.42 238,601 +0.15(+0.28%)
Feb 26, 2014 54.46 55.60 54.25 55.27 355,014 +1.28(+2.38%)
Feb 25, 2014 52.97 54.62 52.95 53.99 465,050 +0.89(+1.68%)
Feb 24, 2014 51.82 53.43 51.75 53.09 567,406 -0.87(-1.62%)
Feb 21, 2014 54.33 54.33 53.66 53.97 329,538 -0.03(-0.05%)
Feb 20, 2014 53.98 54.63 53.66 54.00 325,863 -0.08(-0.14%)
Feb 19, 2014 54.76 55.12 54.01 54.07 241,343 -0.81(-1.47%)
Feb 18, 2014 54.05 55.06 53.85 54.88 308,273 +0.67(+1.23%)
Feb 14, 2014 54.60 54.21 54.21 54.21 192,572 -0.80(-1.45%)
Feb 13, 2014 54.16 55.18 54.01 55.01 159,765 +0.36(+0.66%)
Feb 12, 2014 55.10 55.22 54.35 54.65 339,758 -0.33(-0.60%)
Feb 11, 2014 55.37 56.39 54.86 54.98 400,247 -0.42(-0.75%)
Feb 10, 2014 56.34 57.04 55.27 55.40 396,023 -0.50(-0.90%)
Feb 07, 2014 55.82 56.15 55.17 55.91 232,967 +0.25(+0.44%)
Feb 06, 2014 54.01 55.72 54.01 55.66 308,281 +1.85(+3.44%)
Feb 05, 2014 54.40 54.75 53.47 53.81 512,162 -0.67(-1.22%)
Feb 04, 2014 55.35 56.01 54.47 54.47 273,427 -0.71(-1.29%)
Feb 03, 2014 56.87 57.18 54.93 55.18 386,394 -1.84(-3.23%)
Jan 31, 2014 56.02 57.33 56.02 57.03 250,597 +0.38(+0.67%)
Jan 30, 2014 56.39 57.02 56.00 56.65 232,016 +0.83(+1.48%)
Jan 29, 2014 56.58 57.26 55.79 55.82 312,192 -1.05(-1.84%)
Jan 28, 2014 57.04 57.44 56.54 56.87 204,427 -0.13(-0.23%)
Jan 27, 2014 56.16 57.51 56.16 57.00 191,463 +0.04(+0.07%)
Jan 24, 2014 56.88 57.33 56.36 56.96 248,561 -0.28(-0.48%)
Jan 23, 2014 57.65 57.82 56.27 57.24 310,980 -0.60(-1.04%)
Jan 22, 2014 57.89 58.50 57.24 57.83 452,241 -0.09(-0.16%)
Jan 21, 2014 58.58 58.88 57.58 57.93 297,182 -0.19(-0.33%)
Jan 17, 2014 59.07 58.12 58.12 58.12 351,049 -0.88(-1.50%)
Jan 16, 2014 60.06 60.61 58.83 59.00 417,864 -1.38(-2.28%)
Jan 15, 2014 59.74 61.03 59.43 60.38 318,250 +0.65(+1.08%)
Jan 14, 2014 58.93 59.76 58.17 59.74 269,364 +1.13(+1.93%)
Jan 13, 2014 60.24 60.55 58.27 58.60 393,209 -2.03(-3.35%)
Jan 10, 2014 61.46 61.80 60.39 60.64 227,478 -0.66(-1.07%)
Jan 09, 2014 62.42 62.47 60.77 61.29 376,028 -1.18(-1.89%)
Jan 08, 2014 62.76 63.37 62.31 62.47 197,805 -0.18(-0.29%)
Jan 07, 2014 62.87 63.50 62.54 62.65 286,164 +0.11(+0.18%)
Jan 06, 2014 63.17 63.17 62.14 62.54 272,856 -0.55(-0.87%)
Jan 03, 2014 63.32 64.30 62.97 63.09 241,612 -0.22(-0.35%)
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.