Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 58.30 59.43 57.86 58.35 43,181 -1.56(-2.61%)
Feb 27, 2014 59.43 60.08 59.38 59.91 36,970 +1.65(+2.83%)
Feb 26, 2014 57.21 58.53 57.09 58.26 32,893 -0.31(-0.53%)
Feb 25, 2014 59.07 59.97 58.21 58.57 70,262 -0.02(-0.03%)
Feb 24, 2014 57.54 58.95 56.63 58.59 59,251 +1.96(+3.46%)
Feb 21, 2014 55.57 56.84 55.40 56.63 44,077 +1.42(+2.57%)
Feb 20, 2014 55.29 55.62 55.10 55.21 38,470 -0.63(-1.13%)
Feb 19, 2014 55.45 55.88 55.40 55.84 64,668 +1.07(+1.96%)
Feb 18, 2014 53.83 54.88 53.83 54.77 75,871 +2.10(+3.99%)
Feb 14, 2014 52.41 52.67 52.67 52.67 9,000 -0.12(-0.23%)
Feb 13, 2014 52.78 52.93 52.42 52.79 31,932 -0.69(-1.29%)
Feb 12, 2014 52.42 53.50 51.49 53.48 29,627 +1.67(+3.22%)
Feb 11, 2014 52.00 52.28 51.75 51.81 16,309 -0.73(-1.39%)
Feb 10, 2014 52.67 52.71 52.39 52.54 26,137 -0.30(-0.57%)
Feb 07, 2014 53.27 53.34 52.68 52.84 13,389 -0.39(-0.73%)
Feb 06, 2014 53.99 53.99 53.06 53.23 11,420 -0.82(-1.52%)
Feb 05, 2014 54.30 54.64 53.74 54.05 35,704 +0.31(+0.58%)
Feb 04, 2014 53.85 55.00 53.65 53.74 28,920 +0.80(+1.51%)
Feb 03, 2014 52.56 53.00 52.15 52.94 20,054 +0.56(+1.07%)
Jan 31, 2014 51.21 52.77 51.21 52.38 23,740 +2.24(+4.46%)
Jan 30, 2014 50.15 50.61 49.99 50.14 14,812 +0.66(+1.33%)
Jan 29, 2014 49.60 49.71 49.25 49.48 12,297 -1.09(-2.16%)
Jan 28, 2014 49.99 50.59 49.98 50.57 10,009 +1.06(+2.14%)
Jan 27, 2014 50.27 50.27 49.51 49.51 20,467 -1.24(-2.44%)
Jan 24, 2014 50.60 50.92 50.43 50.75 6,576 +0.34(+0.67%)
Jan 23, 2014 50.86 51.06 50.40 50.41 12,377 +0.07(+0.13%)
Jan 22, 2014 50.51 50.68 50.30 50.34 9,157 -0.63(-1.24%)
Jan 21, 2014 51.31 51.31 50.90 50.98 25,420 +0.07(+0.13%)
Jan 17, 2014 51.12 50.91 50.91 50.91 14,300 -1.07(-2.06%)
Jan 16, 2014 51.69 52.09 51.50 51.98 42,277 +0.95(+1.86%)
Jan 15, 2014 52.01 51.17 50.76 51.03 31,327 -0.98(-1.88%)
Jan 14, 2014 52.05 52.05 51.86 52.01 5,153 -0.46(-0.88%)
Jan 13, 2014 52.06 52.56 51.99 52.47 9,221 +0.00(+0.00%)
Jan 10, 2014 51.87 52.47 51.84 52.47 11,348 +0.67(+1.29%)
Jan 09, 2014 52.22 52.23 51.78 51.80 17,227 -1.13(-2.14%)
Jan 08, 2014 53.12 53.19 52.85 52.93 17,951 -1.20(-2.21%)
Jan 07, 2014 54.18 54.22 53.85 54.13 4,993 -0.02(-0.04%)
Jan 06, 2014 54.29 54.29 53.88 54.15 9,155 -0.08(-0.15%)
Jan 03, 2014 55.05 55.05 54.10 54.23 7,155 -0.46(-0.84%)
Jan 02, 2014 55.20 55.21 54.69 54.69 7,453 -0.80(-1.44%)
Dec 31, 2013 55.39 55.49 55.49 55.49 10,900 +0.42(+0.76%)
Dec 30, 2013 55.50 55.52 55.07 55.07 6,833 -0.33(-0.60%)
Dec 27, 2013 55.34 55.49 55.12 55.40 7,909 +0.55(+1.00%)
Dec 26, 2013 54.79 55.17 54.79 54.85 2,362 +0.05(+0.09%)
Dec 24, 2013 54.84 55.02 54.63 54.80 4,758 +0.08(+0.15%)
Dec 23, 2013 55.01 55.10 54.69 54.72 8,289 -0.72(-1.30%)
Dec 20, 2013 54.98 55.47 54.75 55.44 21,982 +0.96(+1.76%)
Dec 19, 2013 53.68 54.62 53.57 54.48 20,265 +1.01(+1.89%)
Dec 18, 2013 53.65 53.65 53.42 53.47 6,553 -0.14(-0.26%)
Dec 17, 2013 54.36 54.63 53.51 53.61 37,137 -1.20(-2.19%)
Dec 16, 2013 54.84 55.11 54.81 54.81 4,509 +0.09(+0.16%)
Dec 13, 2013 54.81 55.01 54.71 54.72 6,310 -0.32(-0.58%)
Dec 12, 2013 55.28 55.49 54.99 55.04 18,452 -0.64(-1.15%)
Dec 11, 2013 56.18 56.32 55.62 55.68 11,274 -0.46(-0.82%)
Dec 10, 2013 56.10 56.61 56.04 56.14 12,478 +0.33(+0.59%)
Dec 09, 2013 56.08 56.30 55.73 55.81 6,512 -0.18(-0.32%)
Dec 06, 2013 56.50 56.54 55.90 55.99 9,716 -0.55(-0.98%)
Dec 05, 2013 56.03 56.56 55.85 56.54 14,342 +0.28(+0.50%)
Dec 04, 2013 56.60 56.67 56.22 56.26 88,811 -0.49(-0.86%)
Dec 03, 2013 56.86 56.95 56.68 56.75 22,595 -0.47(-0.82%)
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.