Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 56.90 56.90 56.30 56.65 6,296 +0.59(+1.05%)
Apr 29, 2014 55.47 56.88 55.30 56.06 11,354 +0.10(+0.18%)
Apr 28, 2014 56.36 56.52 55.88 55.96 8,735 -0.79(-1.40%)
Apr 25, 2014 56.85 57.12 56.54 56.75 10,282 +0.15(+0.27%)
Apr 24, 2014 57.20 57.20 56.39 56.60 5,471 -0.48(-0.84%)
Apr 23, 2014 56.98 57.48 56.96 57.08 19,114 +0.96(+1.71%)
Apr 22, 2014 56.22 56.31 55.74 56.12 8,893 +0.17(+0.30%)
Apr 21, 2014 55.57 56.06 55.57 55.95 10,959 +0.68(+1.23%)
Apr 17, 2014 55.00 55.27 55.27 55.27 22,400 -1.13(-2.00%)
Apr 16, 2014 56.68 57.28 56.22 56.40 17,618 +0.67(+1.20%)
Apr 15, 2014 55.41 55.74 55.38 55.73 5,093 +0.70(+1.27%)
Apr 14, 2014 55.73 55.85 54.85 55.03 17,735 -0.53(-0.95%)
Apr 11, 2014 55.75 55.75 55.56 55.56 12,270 -1.12(-1.98%)
Apr 10, 2014 56.56 57.00 56.25 56.68 8,889 +0.18(+0.32%)
Apr 09, 2014 56.30 56.60 56.09 56.50 6,849 -0.13(-0.23%)
Apr 08, 2014 56.50 56.88 56.36 56.63 10,794 +0.93(+1.67%)
Apr 07, 2014 57.03 57.05 55.70 55.70 24,583 -1.96(-3.40%)
Apr 04, 2014 56.87 57.66 56.44 57.66 16,501 +0.82(+1.44%)
Apr 03, 2014 55.94 56.86 55.94 56.84 13,302 +0.76(+1.36%)
Apr 02, 2014 55.86 56.20 55.65 56.08 27,244 -0.61(-1.08%)
Apr 01, 2014 58.58 58.58 56.25 56.69 57,290 -2.26(-3.83%)
Mar 31, 2014 59.28 59.28 58.52 58.95 12,989 -0.43(-0.72%)
Mar 28, 2014 59.15 59.67 58.86 59.38 18,550 -0.13(-0.22%)
Mar 27, 2014 58.66 59.52 58.40 59.51 36,050 +1.96(+3.41%)
Mar 26, 2014 57.29 57.90 57.16 57.55 22,777 +1.77(+3.17%)
Mar 25, 2014 55.50 56.07 55.50 55.78 19,466 +0.75(+1.36%)
Mar 24, 2014 55.61 55.99 55.03 55.03 13,448 -0.49(-0.88%)
Mar 21, 2014 55.17 55.83 55.12 55.52 33,940 -0.59(-1.05%)
Mar 20, 2014 56.98 57.28 56.02 56.11 18,860 -1.31(-2.28%)
Mar 19, 2014 56.68 57.55 56.51 57.42 23,959 +0.73(+1.29%)
Mar 18, 2014 56.13 56.70 56.13 56.69 13,038 +0.31(+0.56%)
Mar 17, 2014 56.19 56.78 56.00 56.38 24,179 -0.50(-0.89%)
Mar 14, 2014 57.32 57.32 56.46 56.88 49,952 -1.76(-3.00%)
Mar 13, 2014 58.33 59.04 58.25 58.64 27,035 +0.53(+0.91%)
Mar 12, 2014 59.34 59.57 57.23 58.11 70,914 -2.19(-3.63%)
Mar 11, 2014 60.22 60.49 59.06 60.30 29,772 -0.10(-0.17%)
Mar 10, 2014 59.75 60.79 59.33 60.40 25,898 +0.89(+1.50%)
Mar 07, 2014 60.51 60.60 59.31 59.51 26,820 -1.19(-1.96%)
Mar 06, 2014 61.09 61.21 59.79 60.70 32,831 -0.18(-0.30%)
Mar 05, 2014 60.14 61.48 59.93 60.88 45,296 +2.08(+3.54%)
Mar 04, 2014 58.62 58.90 58.27 58.80 17,579 -0.61(-1.03%)
Mar 03, 2014 58.89 59.57 58.58 59.41 27,274 +1.06(+1.82%)
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%)
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.