Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 50.56 50.91 50.47 50.65 12,142,192 -0.01(-0.03%)
Apr 29, 2014 50.47 51.01 50.45 50.67 12,759,100 +0.31(+0.62%)
Apr 28, 2014 49.88 50.48 49.75 50.35 24,243,008 +0.62(+1.25%)
Apr 25, 2014 50.00 50.95 49.64 49.73 38,252,420 -2.62(-5.00%)
Apr 24, 2014 52.45 52.62 51.90 52.35 12,907,112 +0.14(+0.28%)
Apr 23, 2014 52.58 52.58 52.00 52.21 8,811,744 -0.29(-0.55%)
Apr 22, 2014 52.33 52.65 52.13 52.49 9,796,500 +0.21(+0.40%)
Apr 21, 2014 52.24 52.38 52.10 52.28 10,012,300 +0.30(+0.57%)
Apr 17, 2014 52.58 51.99 51.99 51.99 53,456,000 -0.35(-0.67%)
Apr 16, 2014 51.75 52.39 51.37 52.34 15,820,180 +1.33(+2.60%)
Apr 15, 2014 50.96 51.24 49.79 51.01 19,179,104 +0.76(+1.51%)
Apr 14, 2014 49.95 50.49 49.50 50.25 20,921,484 +1.09(+2.23%)
Apr 11, 2014 49.81 50.00 48.71 49.16 29,940,648 -1.23(-2.44%)
Apr 10, 2014 52.06 52.27 50.04 50.39 20,391,124 -1.50(-2.89%)
Apr 09, 2014 51.15 51.95 50.65 51.88 19,141,428 +1.24(+2.44%)
Apr 08, 2014 50.71 51.48 50.50 50.65 21,740,392 -0.21(-0.40%)
Apr 07, 2014 51.70 51.86 50.26 50.85 40,121,068 -1.07(-2.07%)
Apr 04, 2014 53.89 53.93 51.44 51.92 24,484,052 -1.83(-3.40%)
Apr 03, 2014 53.95 54.07 53.35 53.75 14,210,452 +0.09(+0.16%)
Apr 02, 2014 53.70 54.12 53.34 53.67 9,341,976 -0.01(-0.02%)
Apr 01, 2014 54.27 54.54 53.64 53.67 9,089,976 -0.29(-0.54%)
Mar 31, 2014 53.20 53.97 52.92 53.97 11,616,964 +0.94(+1.78%)
Mar 28, 2014 53.62 54.08 52.63 53.02 14,949,844 -0.92(-1.71%)
Mar 27, 2014 53.72 54.04 53.26 53.94 10,481,468 +0.02(+0.04%)
Mar 26, 2014 54.99 55.05 53.92 53.92 10,617,792 -0.68(-1.25%)
Mar 25, 2014 55.55 55.76 54.60 54.60 11,669,788 -0.59(-1.06%)
Mar 24, 2014 56.35 56.56 54.78 55.19 18,226,528 -0.65(-1.17%)
Mar 21, 2014 55.74 58.17 54.92 55.84 38,097,696 +0.39(+0.70%)
Mar 20, 2014 56.03 56.03 55.23 55.46 11,889,888 -0.50(-0.89%)
Mar 19, 2014 56.65 56.77 55.50 55.96 7,859,832 -0.65(-1.14%)
Mar 18, 2014 56.15 56.69 55.81 56.60 8,274,932 +0.66(+1.18%)
Mar 17, 2014 55.50 55.97 55.35 55.95 8,799,660 +0.75(+1.36%)
Mar 14, 2014 55.15 55.48 54.64 55.19 13,696,284 -0.00(-0.00%)
Mar 13, 2014 56.67 56.87 55.11 55.20 11,980,368 -1.33(-2.35%)
Mar 12, 2014 56.53 56.92 56.32 56.53 9,394,484 -0.27(-0.48%)
Mar 11, 2014 56.49 57.10 56.16 56.79 11,062,664 +0.42(+0.75%)
Mar 10, 2014 56.38 56.59 56.18 56.38 7,350,328 -0.01(-0.03%)
Mar 07, 2014 56.24 56.43 55.88 56.39 8,971,584 +0.42(+0.76%)
Mar 06, 2014 55.94 56.52 55.83 55.97 9,119,132 +0.26(+0.47%)
Mar 05, 2014 56.40 56.45 55.58 55.70 11,278,520 -0.67(-1.19%)
Mar 04, 2014 56.29 56.49 55.65 56.38 14,884,100 +1.01(+1.83%)
Mar 03, 2014 55.81 56.01 54.90 55.36 16,421,116 -1.12(-1.99%)
Feb 28, 2014 56.62 57.00 55.17 56.49 14,006,976 -0.08(-0.15%)
Feb 27, 2014 56.55 56.95 56.40 56.57 8,097,056 +0.04(+0.08%)
Feb 26, 2014 56.81 56.97 56.31 56.53 10,412,764 -0.25(-0.44%)
Feb 25, 2014 56.55 57.11 56.37 56.78 11,338,704 +0.23(+0.41%)
Feb 24, 2014 55.94 56.86 55.84 56.55 10,872,504 +0.71(+1.27%)
Feb 21, 2014 55.93 56.17 55.74 55.84 9,137,596 -0.03(-0.04%)
Feb 20, 2014 56.04 56.24 55.65 55.87 8,804,556 -0.10(-0.19%)
Feb 19, 2014 56.47 56.95 55.92 55.97 9,321,320 -0.54(-0.96%)
Feb 18, 2014 56.62 57.12 56.40 56.51 13,425,448 +0.01(+0.03%)
Feb 14, 2014 56.07 56.50 56.50 56.50 50,728,000 +0.49(+0.87%)
Feb 13, 2014 55.71 56.19 55.62 56.01 13,158,928 -0.03(-0.05%)
Feb 12, 2014 55.86 56.22 55.72 56.04 14,650,640 +0.46(+0.83%)
Feb 11, 2014 55.28 55.72 55.01 55.58 9,809,276 +0.44(+0.81%)
Feb 10, 2014 55.47 55.53 55.00 55.14 10,316,720 -0.31(-0.55%)
Feb 07, 2014 55.05 55.50 54.62 55.45 12,580,416 +0.69(+1.26%)
Feb 06, 2014 54.02 54.75 53.95 54.75 12,720,104 +0.85(+1.58%)
Feb 05, 2014 53.31 54.19 53.28 53.90 13,519,808 +0.27(+0.50%)
Feb 04, 2014 53.54 53.97 52.85 53.63 14,913,284 +0.27(+0.50%)
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.