Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 56.10 57.11 56.07 57.02 6,514,116 +1.34(+2.40%)
Mar 28, 2014 56.00 56.87 55.52 55.68 5,116,191 -0.22(-0.39%)
Mar 27, 2014 54.93 56.59 53.79 55.90 6,203,436 +0.76(+1.38%)
Mar 26, 2014 57.01 57.14 55.07 55.14 6,471,566 -1.44(-2.54%)
Mar 25, 2014 56.74 58.03 55.19 56.58 7,590,767 +0.29(+0.51%)
Mar 24, 2014 57.44 57.47 55.60 56.29 6,305,753 -0.67(-1.17%)
Mar 21, 2014 59.66 59.83 56.70 56.96 10,255,904 -2.09(-3.54%)
Mar 20, 2014 58.27 59.30 57.68 59.04 4,709,124 +0.69(+1.18%)
Mar 19, 2014 59.38 59.72 57.84 58.35 4,910,600 -1.20(-2.01%)
Mar 18, 2014 58.41 59.55 57.90 59.55 6,003,372 +1.31(+2.25%)
Mar 17, 2014 58.53 59.19 57.94 58.24 6,293,245 +0.16(+0.28%)
Mar 14, 2014 58.91 59.21 57.53 58.08 6,791,722 -0.90(-1.52%)
Mar 13, 2014 61.72 62.09 58.34 58.98 9,253,791 -2.46(-4.00%)
Mar 12, 2014 60.32 61.45 59.56 61.44 5,580,094 +0.50(+0.82%)
Mar 11, 2014 59.91 62.28 59.44 60.94 9,920,241 +1.24(+2.07%)
Mar 10, 2014 60.66 60.90 59.50 59.70 6,019,355 -0.96(-1.58%)
Mar 07, 2014 63.12 63.27 59.65 60.66 11,263,825 -2.40(-3.80%)
Mar 06, 2014 63.67 63.79 62.65 63.06 3,960,115 -0.54(-0.85%)
Mar 05, 2014 62.99 63.67 62.86 63.60 5,454,883 +0.61(+0.97%)
Mar 04, 2014 62.10 63.29 61.93 62.99 7,935,742 +1.58(+2.57%)
Mar 03, 2014 60.57 61.63 59.74 61.41 9,314,733 -0.88(-1.41%)
Feb 28, 2014 65.95 66.91 60.89 62.29 18,930,658 -3.84(-5.81%)
Feb 27, 2014 63.44 66.27 63.43 66.13 9,122,731 +2.48(+3.89%)
Feb 26, 2014 63.70 64.66 62.60 63.66 7,293,540 +0.08(+0.13%)
Feb 25, 2014 63.84 63.92 63.21 63.58 4,899,768 -0.25(-0.39%)
Feb 24, 2014 62.42 64.25 62.20 63.83 5,704,033 +0.32(+0.50%)
Feb 21, 2014 63.27 64.57 63.27 63.51 5,524,228 +0.58(+0.92%)
Feb 20, 2014 63.13 63.17 61.91 62.93 5,743,527 -0.01(-0.02%)
Feb 19, 2014 63.28 63.88 62.77 62.94 4,907,262 -0.71(-1.11%)
Feb 18, 2014 63.25 63.86 62.21 63.65 3,782,009 +0.93(+1.48%)
Feb 14, 2014 63.39 62.72 62.72 62.72 3,659,574 -0.33(-0.52%)
Feb 13, 2014 61.11 63.24 61.10 63.05 4,679,485 +1.65(+2.68%)
Feb 12, 2014 61.47 61.78 61.02 61.40 4,790,483 +0.25(+0.41%)
Feb 11, 2014 61.17 61.72 61.07 61.15 6,383,792 +0.19(+0.31%)
Feb 10, 2014 61.50 61.62 60.56 60.96 5,854,067 -0.51(-0.83%)
Feb 07, 2014 61.98 62.59 61.14 61.47 7,573,202 -0.15(-0.24%)
Feb 06, 2014 61.77 62.67 61.02 61.62 5,183,648 +0.07(+0.11%)
Feb 05, 2014 60.49 61.80 59.68 61.55 4,867,042 +0.67(+1.10%)
Feb 04, 2014 58.39 61.27 58.98 60.88 5,954,497 +2.49(+4.26%)
Feb 03, 2014 61.02 61.12 57.99 58.39 5,456,498 -2.06(-3.40%)
Jan 31, 2014 59.95 61.18 59.92 60.45 4,623,725 -0.44(-0.72%)
Jan 30, 2014 58.96 61.41 58.63 60.89 5,953,631 +3.01(+5.19%)
Jan 29, 2014 58.48 59.14 57.71 57.88 4,082,886 -1.41(-2.37%)
Jan 28, 2014 57.52 59.35 57.21 59.29 5,540,800 +2.29(+4.01%)
Jan 27, 2014 58.43 58.59 56.88 57.01 5,143,261 -1.32(-2.26%)
Jan 24, 2014 59.40 59.48 58.17 58.32 4,855,215 -1.68(-2.80%)
Jan 23, 2014 60.00 60.07 58.84 60.00 4,881,850 -1.06(-1.73%)
Jan 22, 2014 60.91 61.37 60.42 61.06 3,520,441 +0.19(+0.31%)
Jan 21, 2014 60.19 60.99 59.57 60.87 6,138,131 +1.09(+1.82%)
Jan 17, 2014 59.18 59.78 59.78 59.78 4,338,960 +0.65(+1.10%)
Jan 16, 2014 59.41 59.57 58.78 59.13 5,652,083 -0.51(-0.85%)
Jan 15, 2014 57.44 59.77 57.40 59.64 8,756,468 +2.21(+3.84%)
Jan 14, 2014 56.14 57.60 55.58 57.44 4,927,258 +1.30(+2.31%)
Jan 13, 2014 56.90 57.30 55.79 56.14 5,313,424 -0.74(-1.30%)
Jan 10, 2014 56.45 56.97 55.74 56.88 3,548,795 +0.66(+1.17%)
Jan 09, 2014 56.94 56.94 55.58 56.22 4,974,580 -0.65(-1.14%)
Jan 08, 2014 55.12 57.06 54.69 56.87 7,043,938 +1.99(+3.62%)
Jan 07, 2014 54.36 55.05 54.22 54.88 2,790,890 +0.72(+1.33%)
Jan 06, 2014 55.13 55.17 53.96 54.16 2,532,372 -0.89(-1.61%)
Jan 03, 2014 54.86 55.32 54.45 55.05 1,971,385 +0.26(+0.47%)
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.