Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 56.89 58.85 56.68 58.55 1,125,316 +1.52(+2.66%)
Feb 27, 2014 57.03 57.95 56.64 57.04 1,017,650 -0.39(-0.67%)
Feb 26, 2014 57.38 58.27 56.44 57.42 987,526 -0.01(-0.02%)
Feb 25, 2014 57.35 57.97 56.22 57.43 1,064,034 +0.08(+0.15%)
Feb 24, 2014 57.71 59.55 55.75 57.35 1,906,918 +1.59(+2.86%)
Feb 21, 2014 54.99 57.02 53.93 55.75 1,901,145 +2.07(+3.86%)
Feb 20, 2014 53.12 56.95 52.54 53.68 2,251,167 +3.73(+7.47%)
Feb 19, 2014 51.73 52.88 49.78 49.95 1,561,012 -1.98(-3.81%)
Feb 18, 2014 52.37 52.68 51.65 51.93 712,914 +0.52(+1.01%)
Feb 14, 2014 51.38 51.41 51.41 51.41 705,514 +0.03(+0.06%)
Feb 13, 2014 49.11 52.25 49.05 51.38 1,327,557 +1.61(+3.24%)
Feb 12, 2014 48.78 51.31 48.78 49.77 1,416,579 +1.26(+2.60%)
Feb 11, 2014 46.95 49.15 46.89 48.51 1,117,777 +1.62(+3.46%)
Feb 10, 2014 46.97 47.56 45.88 46.89 722,211 -0.34(-0.72%)
Feb 07, 2014 47.53 47.81 46.61 47.23 864,172 -0.24(-0.50%)
Feb 06, 2014 46.71 47.73 46.56 47.46 718,964 +1.16(+2.50%)
Feb 05, 2014 46.41 47.08 45.48 46.30 1,058,874 -0.27(-0.59%)
Feb 04, 2014 44.94 47.06 44.62 46.58 1,141,402 +2.03(+4.55%)
Feb 03, 2014 47.14 47.76 44.22 44.55 1,200,931 -2.44(-5.19%)
Jan 31, 2014 46.23 47.76 45.29 46.99 774,587 +0.11(+0.24%)
Jan 30, 2014 47.17 49.03 46.52 46.88 1,258,062 +0.19(+0.40%)
Jan 29, 2014 47.88 49.27 46.27 46.69 1,478,870 -0.79(-1.67%)
Jan 28, 2014 44.34 48.20 44.26 47.48 2,049,833 +4.83(+11.34%)
Jan 27, 2014 44.30 45.42 42.15 42.65 1,385,978 -1.62(-3.66%)
Jan 24, 2014 46.33 46.53 43.96 44.27 1,298,215 -2.47(-5.28%)
Jan 23, 2014 47.53 48.05 46.35 46.74 576,022 -1.01(-2.11%)
Jan 22, 2014 46.83 48.30 46.62 47.74 635,660 +1.20(+2.57%)
Jan 21, 2014 45.89 46.68 45.56 46.55 536,806 +1.11(+2.45%)
Jan 17, 2014 46.72 45.43 45.43 45.43 574,258 -1.28(-2.74%)
Jan 16, 2014 46.75 48.11 46.05 46.72 913,342 +1.12(+2.46%)
Jan 15, 2014 45.18 46.26 45.18 45.59 614,388 +0.41(+0.92%)
Jan 14, 2014 44.53 45.43 44.19 45.18 1,262,970 +1.20(+2.72%)
Jan 13, 2014 45.07 45.61 43.88 43.98 1,603,093 -1.36(-2.99%)
Jan 10, 2014 45.56 46.48 44.78 45.34 1,234,001 -0.08(-0.17%)
Jan 09, 2014 46.20 47.15 43.82 45.42 2,047,257 -0.85(-1.83%)
Jan 08, 2014 47.27 48.70 46.20 46.26 1,172,917 +0.02(+0.04%)
Jan 07, 2014 46.58 47.68 45.90 46.25 607,701 -0.24(-0.51%)
Jan 06, 2014 47.28 47.51 46.12 46.48 975,934 -0.62(-1.32%)
Jan 03, 2014 47.97 48.55 46.77 47.10 535,836 -0.70(-1.46%)
Jan 02, 2014 49.66 50.09 46.85 47.80 1,398,852 -2.36(-4.70%)
Dec 31, 2013 49.50 50.16 50.16 50.16 571,181 +0.70(+1.41%)
Dec 30, 2013 50.75 51.13 49.27 49.46 496,821 -1.45(-2.85%)
Dec 27, 2013 50.92 51.32 49.92 50.91 654,513 +0.05(+0.09%)
Dec 26, 2013 51.61 51.80 50.28 50.86 570,598 -0.57(-1.12%)
Dec 24, 2013 50.50 51.60 49.78 51.44 330,628 +0.73(+1.43%)
Dec 23, 2013 50.74 51.04 50.21 50.71 545,020 +0.39(+0.77%)
Dec 20, 2013 49.15 51.34 49.03 50.33 1,460,420 +1.27(+2.59%)
Dec 19, 2013 49.47 50.30 48.37 49.05 1,524,115 -1.02(-2.03%)
Dec 18, 2013 50.63 51.35 49.52 50.07 829,068 -0.41(-0.82%)
Dec 17, 2013 51.95 52.61 50.23 50.49 843,555 -1.54(-2.95%)
Dec 16, 2013 52.72 53.11 51.49 52.02 1,088,925 +0.38(+0.73%)
Dec 13, 2013 49.88 51.79 49.40 51.65 1,066,647 +1.73(+3.47%)
Dec 12, 2013 49.70 50.77 49.40 49.91 1,084,963 +0.41(+0.82%)
Dec 11, 2013 52.42 52.42 48.86 49.51 3,178,077 -5.05(-9.26%)
Dec 10, 2013 55.65 56.53 53.58 54.56 1,735,474 +0.68(+1.26%)
Dec 09, 2013 55.60 55.98 52.96 53.88 1,308,329 -1.30(-2.36%)
Dec 06, 2013 58.44 58.91 55.02 55.18 0 -2.44(-4.24%)
Dec 05, 2013 56.66 58.15 55.66 57.62 0 +1.04(+1.83%)
Dec 04, 2013 56.20 57.78 55.64 56.58 0 +0.25(+0.45%)
Dec 03, 2013 54.40 56.42 53.33 56.33 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.