Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 56.83 57.82 56.65 57.35 531,090 +0.74(+1.30%)
Mar 28, 2014 56.83 57.40 56.51 56.61 393,620 +0.28(+0.49%)
Mar 27, 2014 56.40 56.84 56.19 56.34 546,176 -0.12(-0.22%)
Mar 26, 2014 58.08 58.29 56.45 56.46 423,556 -1.31(-2.28%)
Mar 25, 2014 58.14 58.82 57.61 57.77 434,532 +0.02(+0.04%)
Mar 24, 2014 57.79 58.26 57.11 57.75 339,590 +0.28(+0.48%)
Mar 21, 2014 56.97 58.16 56.91 57.47 1,079,846 +0.57(+1.00%)
Mar 20, 2014 56.94 57.45 56.73 56.91 1,081,282 -0.35(-0.61%)
Mar 19, 2014 57.21 57.65 56.81 57.26 386,096 -0.08(-0.14%)
Mar 18, 2014 56.41 57.45 56.22 57.34 442,508 +1.00(+1.77%)
Mar 17, 2014 56.44 57.27 55.86 56.34 595,338 +0.08(+0.14%)
Mar 14, 2014 56.04 56.45 55.79 56.26 428,091 +0.38(+0.68%)
Mar 13, 2014 56.09 56.32 55.24 55.88 714,695 -0.06(-0.12%)
Mar 12, 2014 56.14 57.03 55.87 55.94 651,433 -0.54(-0.96%)
Mar 11, 2014 56.97 57.47 56.37 56.48 422,060 -0.29(-0.51%)
Mar 10, 2014 57.30 57.30 56.16 56.78 407,342 -0.71(-1.23%)
Mar 07, 2014 57.18 57.60 56.46 57.48 588,397 +0.34(+0.60%)
Mar 06, 2014 56.99 57.35 56.64 57.14 759,456 +0.39(+0.69%)
Mar 05, 2014 56.53 56.89 56.30 56.75 551,066 +0.20(+0.36%)
Mar 04, 2014 56.01 56.76 55.89 56.55 707,853 +1.21(+2.19%)
Mar 03, 2014 55.28 55.69 54.78 55.34 676,132 -0.61(-1.08%)
Feb 28, 2014 56.11 56.70 55.61 55.95 779,161 -0.23(-0.42%)
Feb 27, 2014 55.64 56.29 55.56 56.18 635,230 +0.53(+0.96%)
Feb 26, 2014 55.54 56.66 55.25 55.65 1,207,386 +0.32(+0.57%)
Feb 25, 2014 55.60 55.67 54.28 55.33 1,150,909 -0.30(-0.54%)
Feb 24, 2014 56.51 57.00 55.55 55.63 1,169,874 -1.01(-1.78%)
Feb 21, 2014 56.79 57.19 55.80 56.64 1,302,715 -0.38(-0.67%)
Feb 20, 2014 58.45 58.55 56.58 57.02 1,515,953 -1.43(-2.45%)
Feb 19, 2014 59.54 59.70 58.30 58.45 1,136,094 -1.39(-2.32%)
Feb 18, 2014 59.86 60.21 59.48 59.84 434,849 +0.24(+0.41%)
Feb 14, 2014 58.84 59.60 59.60 59.60 261,166 +0.76(+1.29%)
Feb 13, 2014 58.07 58.97 57.79 58.84 573,818 +0.20(+0.34%)
Feb 12, 2014 58.24 58.74 57.95 58.63 541,224 +0.43(+0.74%)
Feb 11, 2014 58.60 58.66 57.15 58.21 774,850 +2.37(+4.25%)
Feb 10, 2014 55.90 56.02 55.25 55.83 634,053 -0.40(-0.70%)
Feb 07, 2014 55.79 56.33 55.53 56.23 421,064 +0.82(+1.49%)
Feb 06, 2014 54.83 56.22 54.74 55.40 340,308 +0.82(+1.51%)
Feb 05, 2014 54.53 54.86 54.32 54.58 525,240 -0.10(-0.19%)
Feb 04, 2014 54.02 55.26 53.52 54.69 1,305,125 +0.81(+1.50%)
Feb 03, 2014 56.15 56.61 53.63 53.88 1,327,671 -2.61(-4.62%)
Jan 31, 2014 56.01 57.12 55.98 56.49 459,243 -0.48(-0.85%)
Jan 30, 2014 56.33 57.08 55.59 56.97 483,678 +1.04(+1.86%)
Jan 29, 2014 55.89 56.75 55.44 55.93 506,953 -0.36(-0.63%)
Jan 28, 2014 56.05 56.31 55.32 56.28 705,805 +0.62(+1.12%)
Jan 27, 2014 57.05 57.05 55.25 55.66 925,015 -1.19(-2.09%)
Jan 24, 2014 59.56 59.56 56.80 56.85 1,149,830 -3.29(-5.48%)
Jan 23, 2014 60.89 60.89 60.04 60.14 457,791 -0.86(-1.40%)
Jan 22, 2014 61.13 61.15 60.76 61.00 398,789 -0.08(-0.13%)
Jan 21, 2014 61.47 61.47 60.73 61.08 411,883 -0.36(-0.58%)
Jan 17, 2014 61.56 61.44 61.44 61.44 326,427 -0.02(-0.04%)
Jan 16, 2014 61.12 61.65 60.89 61.46 268,644 +0.52(+0.86%)
Jan 15, 2014 60.87 61.70 60.81 60.94 338,274 +0.09(+0.15%)
Jan 14, 2014 61.05 61.41 60.73 60.85 409,339 -0.11(-0.19%)
Jan 13, 2014 61.46 61.99 60.86 60.96 563,165 -0.51(-0.83%)
Jan 10, 2014 61.23 61.59 60.62 61.47 410,576 +0.48(+0.79%)
Jan 09, 2014 61.28 61.28 60.29 60.98 323,515 -0.02(-0.04%)
Jan 08, 2014 60.59 61.19 60.34 61.01 335,965 +0.42(+0.69%)
Jan 07, 2014 60.50 61.07 60.40 60.59 379,991 +0.33(+0.55%)
Jan 06, 2014 61.08 61.29 59.82 60.26 417,636 -0.70(-1.15%)
Jan 03, 2014 60.77 61.05 60.43 60.96 243,496 +0.19(+0.32%)
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.