Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 56.92 58.88 56.71 58.59 1,124,690 +1.52(+2.66%)
Feb 27, 2014 57.06 57.98 56.67 57.07 1,017,084 -0.39(-0.67%)
Feb 26, 2014 57.42 58.30 56.47 57.45 986,977 -0.01(-0.02%)
Feb 25, 2014 57.38 58.00 56.25 57.46 1,063,442 +0.08(+0.15%)
Feb 24, 2014 57.74 59.59 55.79 57.38 1,905,857 +1.59(+2.86%)
Feb 21, 2014 55.02 57.05 53.96 55.79 1,900,088 +2.07(+3.86%)
Feb 20, 2014 53.15 56.98 52.57 53.71 2,249,915 +3.73(+7.47%)
Feb 19, 2014 51.76 52.91 49.81 49.98 1,560,144 -1.98(-3.81%)
Feb 18, 2014 52.40 52.71 51.68 51.96 712,518 +0.52(+1.01%)
Feb 14, 2014 51.41 51.44 51.44 51.44 705,122 +0.03(+0.06%)
Feb 13, 2014 49.14 52.28 49.08 51.41 1,326,819 +1.61(+3.24%)
Feb 12, 2014 48.81 51.33 48.81 49.80 1,415,792 +1.26(+2.60%)
Feb 11, 2014 46.98 49.18 46.91 48.53 1,117,155 +1.62(+3.46%)
Feb 10, 2014 47.00 47.58 45.90 46.91 721,810 -0.34(-0.72%)
Feb 07, 2014 47.55 47.84 46.64 47.25 863,691 -0.24(-0.50%)
Feb 06, 2014 46.73 47.76 46.58 47.49 718,565 +1.16(+2.50%)
Feb 05, 2014 46.43 47.11 45.51 46.33 1,058,285 -0.27(-0.59%)
Feb 04, 2014 44.97 47.08 44.65 46.60 1,140,767 +2.03(+4.55%)
Feb 03, 2014 47.17 47.79 44.24 44.57 1,200,263 -2.44(-5.19%)
Jan 31, 2014 46.25 47.79 45.32 47.02 774,157 +0.11(+0.24%)
Jan 30, 2014 47.20 49.06 46.54 46.90 1,257,362 +0.19(+0.40%)
Jan 29, 2014 47.90 49.30 46.30 46.71 1,478,048 -0.79(-1.67%)
Jan 28, 2014 44.37 48.22 44.28 47.51 2,048,693 +4.84(+11.34%)
Jan 27, 2014 44.33 45.44 42.17 42.67 1,385,207 -1.62(-3.66%)
Jan 24, 2014 46.36 46.55 43.99 44.29 1,297,493 -2.47(-5.28%)
Jan 23, 2014 47.55 48.08 46.37 46.76 575,701 -1.01(-2.11%)
Jan 22, 2014 46.86 48.33 46.64 47.77 635,306 +1.20(+2.57%)
Jan 21, 2014 45.91 46.70 45.58 46.57 536,508 +1.11(+2.45%)
Jan 17, 2014 46.74 45.46 45.46 45.46 573,939 -1.28(-2.74%)
Jan 16, 2014 46.78 48.14 46.07 46.74 912,834 +1.12(+2.46%)
Jan 15, 2014 45.21 46.29 45.21 45.62 614,047 +0.41(+0.92%)
Jan 14, 2014 44.55 45.45 44.22 45.21 1,262,268 +1.20(+2.72%)
Jan 13, 2014 45.09 45.64 43.90 44.01 1,602,202 -1.36(-2.99%)
Jan 10, 2014 45.58 46.51 44.81 45.37 1,233,314 -0.08(-0.17%)
Jan 09, 2014 46.22 47.18 43.85 45.44 2,046,118 -0.85(-1.83%)
Jan 08, 2014 47.30 48.73 46.22 46.29 1,172,265 +0.02(+0.04%)
Jan 07, 2014 46.60 47.70 45.92 46.27 607,363 -0.24(-0.51%)
Jan 06, 2014 47.31 47.53 46.15 46.51 975,392 -0.62(-1.32%)
Jan 03, 2014 48.00 48.58 46.80 47.13 535,538 -0.70(-1.46%)
Jan 02, 2014 49.68 50.12 46.87 47.83 1,398,074 -2.36(-4.70%)
Dec 31, 2013 49.52 50.18 50.18 50.18 570,863 +0.70(+1.41%)
Dec 30, 2013 50.78 51.16 49.30 49.49 496,545 -1.45(-2.85%)
Dec 27, 2013 50.95 51.34 49.95 50.94 654,149 +0.05(+0.09%)
Dec 26, 2013 51.64 51.82 50.31 50.89 570,281 -0.58(-1.12%)
Dec 24, 2013 50.52 51.63 49.81 51.47 330,444 +0.73(+1.43%)
Dec 23, 2013 50.77 51.07 50.24 50.74 544,717 +0.39(+0.77%)
Dec 20, 2013 49.18 51.37 49.05 50.35 1,459,608 +1.27(+2.59%)
Dec 19, 2013 49.50 50.33 48.39 49.08 1,523,267 -1.02(-2.03%)
Dec 18, 2013 50.66 51.38 49.54 50.10 828,607 -0.41(-0.82%)
Dec 17, 2013 51.98 52.64 50.26 50.51 843,086 -1.54(-2.95%)
Dec 16, 2013 52.75 53.14 51.51 52.05 1,088,320 +0.38(+0.73%)
Dec 13, 2013 49.91 51.81 49.43 51.67 1,066,053 +1.73(+3.47%)
Dec 12, 2013 49.73 50.80 49.43 49.94 1,084,360 +0.41(+0.82%)
Dec 11, 2013 52.45 52.45 48.89 49.53 3,176,310 -5.05(-9.26%)
Dec 10, 2013 55.68 56.56 53.61 54.59 1,734,509 +0.68(+1.26%)
Dec 09, 2013 55.63 56.01 52.99 53.91 1,307,601 -1.30(-2.36%)
Dec 06, 2013 58.47 58.94 55.05 55.21 0 -2.44(-4.24%)
Dec 05, 2013 56.69 58.18 55.69 57.65 0 +1.04(+1.83%)
Dec 04, 2013 56.23 57.81 55.67 56.62 0 +0.25(+0.45%)
Dec 03, 2013 54.43 56.45 53.36 56.36 0 +1.66(+3.03%)
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.