Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 62.46 63.75 62.26 63.28 3,650,599 +0.92(+1.48%)
Feb 27, 2014 62.06 62.40 61.66 62.36 2,292,226 +0.31(+0.50%)
Feb 26, 2014 62.19 62.38 61.65 62.05 2,915,080 -0.25(-0.40%)
Feb 25, 2014 62.70 62.72 61.51 62.30 3,641,125 -0.78(-1.24%)
Feb 24, 2014 62.23 63.53 61.02 63.08 6,327,228 +2.06(+3.38%)
Feb 21, 2014 61.34 61.47 60.73 61.02 3,339,368 -0.21(-0.34%)
Feb 20, 2014 60.90 61.49 60.51 61.23 3,663,413 +0.53(+0.87%)
Feb 19, 2014 60.92 61.88 60.59 60.70 4,528,267 -0.47(-0.77%)
Feb 18, 2014 59.97 61.43 59.77 61.17 4,631,819 +1.49(+2.50%)
Feb 14, 2014 59.81 59.68 59.68 59.68 5,073,600 -0.09(-0.15%)
Feb 13, 2014 59.44 60.25 59.20 59.77 5,752,373 +0.08(+0.13%)
Feb 12, 2014 60.59 61.73 59.58 59.69 6,888,624 -0.80(-1.32%)
Feb 11, 2014 59.17 61.06 59.17 60.49 6,014,906 +1.42(+2.40%)
Feb 10, 2014 59.41 59.57 58.90 59.07 4,334,420 -0.44(-0.74%)
Feb 07, 2014 58.06 59.70 58.06 59.51 7,953,910 +1.35(+2.32%)
Feb 06, 2014 57.08 58.37 57.00 58.16 6,218,241 +1.15(+2.02%)
Feb 05, 2014 56.96 57.13 56.45 57.01 5,566,609 -0.04(-0.07%)
Feb 04, 2014 56.46 57.15 56.20 57.05 4,873,386 +0.85(+1.51%)
Feb 03, 2014 56.75 56.89 55.90 56.20 5,276,438 -0.44(-0.78%)
Jan 31, 2014 56.16 57.16 55.96 56.64 5,699,020 -0.36(-0.63%)
Jan 30, 2014 56.75 57.34 56.61 57.00 5,765,986 +1.19(+2.13%)
Jan 29, 2014 55.64 56.03 55.08 55.81 5,998,075 -0.43(-0.76%)
Jan 28, 2014 55.61 56.40 55.29 56.24 6,430,870 -0.01(-0.02%)
Jan 27, 2014 56.39 56.75 55.89 56.25 4,920,612 -0.18(-0.32%)
Jan 24, 2014 56.48 57.05 55.94 56.43 6,236,061 -0.51(-0.90%)
Jan 23, 2014 56.34 57.01 56.34 56.94 6,770,547 +0.16(+0.28%)
Jan 22, 2014 56.82 57.00 55.92 56.78 4,144,644 +0.05(+0.09%)
Jan 21, 2014 55.14 56.90 55.00 56.73 10,040,175 +2.59(+4.78%)
Jan 17, 2014 53.96 54.14 54.14 54.14 6,107,800 +0.41(+0.76%)
Jan 16, 2014 53.50 53.76 53.19 53.73 5,071,750 +0.23(+0.43%)
Jan 15, 2014 53.04 53.51 52.73 53.50 4,901,081 +0.46(+0.87%)
Jan 14, 2014 52.07 53.24 52.07 53.04 4,328,542 +0.49(+0.93%)
Jan 13, 2014 53.47 53.47 52.23 52.55 6,200,258 -0.51(-0.96%)
Jan 10, 2014 51.00 53.13 50.80 53.06 8,785,085 +1.24(+2.39%)
Jan 09, 2014 52.50 52.50 51.39 51.82 3,258,239 -0.39(-0.75%)
Jan 08, 2014 52.87 52.87 51.67 52.21 5,126,038 -0.58(-1.10%)
Jan 07, 2014 52.75 52.86 52.26 52.79 4,494,237 -0.61(-1.14%)
Jan 06, 2014 53.95 53.96 53.02 53.40 2,936,763 -0.19(-0.35%)
Jan 03, 2014 54.15 54.45 53.43 53.59 3,195,407 -0.48(-0.89%)
Jan 02, 2014 54.98 55.42 53.84 54.07 3,473,832 -1.19(-2.15%)
Dec 31, 2013 54.56 55.26 55.26 55.26 2,244,900 +0.81(+1.49%)
Dec 30, 2013 54.86 55.08 54.42 54.45 2,223,274 -0.32(-0.58%)
Dec 27, 2013 54.64 54.95 54.33 54.77 1,872,366 +0.19(+0.35%)
Dec 26, 2013 54.21 54.75 54.09 54.58 2,386,320 +0.58(+1.07%)
Dec 24, 2013 53.76 54.17 53.52 54.00 1,284,730 +0.36(+0.67%)
Dec 23, 2013 54.12 54.42 53.51 53.64 2,752,540 -0.17(-0.32%)
Dec 20, 2013 53.38 54.14 53.23 53.81 4,062,298 +0.62(+1.17%)
Dec 19, 2013 53.65 53.65 52.75 53.19 3,251,406 -0.47(-0.88%)
Dec 18, 2013 52.67 53.78 52.43 53.66 4,463,396 +1.00(+1.90%)
Dec 17, 2013 53.17 53.55 52.65 52.66 3,604,080 -0.57(-1.07%)
Dec 16, 2013 52.86 53.45 52.77 53.23 3,090,822 +0.52(+0.99%)
Dec 13, 2013 53.10 53.13 52.37 52.71 4,069,213 -0.32(-0.60%)
Dec 12, 2013 52.39 53.55 52.25 53.03 5,006,123 +0.59(+1.13%)
Dec 11, 2013 53.28 53.30 52.35 52.44 3,481,404 -0.85(-1.60%)
Dec 10, 2013 53.71 54.08 53.24 53.29 3,472,388 -0.45(-0.84%)
Dec 09, 2013 53.69 53.91 53.27 53.74 4,269,319 -0.09(-0.17%)
Dec 06, 2013 54.69 54.85 53.45 53.83 3,961,672 -0.17(-0.31%)
Dec 05, 2013 54.47 54.51 53.63 54.00 6,427,882 -0.70(-1.28%)
Dec 04, 2013 56.40 56.79 53.77 54.70 9,548,372 -1.95(-3.44%)
Dec 03, 2013 55.96 56.72 55.65 56.65 3,398,552 +0.40(+0.71%)
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.