Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.36 62.44 60.14 62.13 1,060,535 +1.61(+2.66%)
Feb 27, 2014 60.51 61.49 60.10 60.52 959,067 -0.41(-0.67%)
Feb 26, 2014 60.89 61.83 59.89 60.93 930,677 -0.01(-0.02%)
Feb 25, 2014 60.85 61.51 59.66 60.94 1,002,781 +0.09(+0.15%)
Feb 24, 2014 61.23 63.19 59.16 60.85 1,797,142 +1.69(+2.86%)
Feb 21, 2014 58.35 60.50 57.22 59.16 1,791,702 +2.20(+3.86%)
Feb 20, 2014 56.36 60.43 55.75 56.96 2,121,574 +3.96(+7.47%)
Feb 19, 2014 54.89 56.11 52.82 53.00 1,471,149 -2.10(-3.81%)
Feb 18, 2014 55.57 55.89 54.81 55.10 671,874 +0.55(+1.01%)
Feb 14, 2014 54.52 54.55 54.55 54.55 664,900 +0.03(+0.06%)
Feb 13, 2014 52.11 55.44 52.05 54.52 1,251,134 +1.71(+3.24%)
Feb 12, 2014 51.76 54.44 51.76 52.81 1,335,031 +1.34(+2.60%)
Feb 11, 2014 49.82 52.15 49.75 51.47 1,053,430 +1.72(+3.46%)
Feb 10, 2014 49.84 50.46 48.68 49.75 680,636 -0.36(-0.72%)
Feb 07, 2014 50.43 50.73 49.46 50.11 814,424 -0.25(-0.50%)
Feb 06, 2014 49.56 50.65 49.40 50.36 677,576 +1.23(+2.50%)
Feb 05, 2014 49.24 49.96 48.26 49.13 997,918 -0.29(-0.59%)
Feb 04, 2014 47.69 49.93 47.35 49.42 1,075,695 +2.15(+4.55%)
Feb 03, 2014 50.02 50.68 46.92 47.27 1,131,797 -2.59(-5.19%)
Jan 31, 2014 49.05 50.68 48.06 49.86 729,997 +0.12(+0.24%)
Jan 30, 2014 50.05 52.03 49.36 49.74 1,185,639 +0.20(+0.40%)
Jan 29, 2014 50.80 52.28 49.10 49.54 1,393,736 -0.84(-1.67%)
Jan 28, 2014 47.05 51.14 46.96 50.38 1,931,830 +5.13(+11.34%)
Jan 27, 2014 47.01 48.19 44.72 45.25 1,306,191 -1.72(-3.66%)
Jan 24, 2014 49.16 49.37 46.65 46.97 1,223,481 -2.62(-5.28%)
Jan 23, 2014 50.43 50.99 49.18 49.59 542,862 -1.07(-2.11%)
Jan 22, 2014 49.69 51.25 49.47 50.66 599,067 +1.27(+2.57%)
Jan 21, 2014 48.69 49.53 48.34 49.39 505,904 +1.18(+2.45%)
Jan 17, 2014 49.57 48.21 48.21 48.21 541,200 -1.36(-2.74%)
Jan 16, 2014 49.61 51.05 48.86 49.57 860,764 +1.19(+2.46%)
Jan 15, 2014 47.94 49.09 47.94 48.38 579,020 +0.44(+0.92%)
Jan 14, 2014 47.25 48.20 46.89 47.94 1,190,265 +1.27(+2.72%)
Jan 13, 2014 47.82 48.40 46.56 46.67 1,510,808 -1.44(-2.99%)
Jan 10, 2014 48.34 49.32 47.52 48.11 1,162,963 -0.08(-0.17%)
Jan 09, 2014 49.02 50.03 46.50 48.19 1,929,402 -0.90(-1.83%)
Jan 08, 2014 50.16 51.68 49.02 49.09 1,105,396 +0.02(+0.04%)
Jan 07, 2014 49.42 50.59 48.70 49.07 572,718 -0.25(-0.51%)
Jan 06, 2014 50.17 50.41 48.94 49.32 919,753 -0.66(-1.32%)
Jan 03, 2014 50.90 51.52 49.63 49.98 504,990 -0.74(-1.46%)
Jan 02, 2014 52.69 53.15 49.71 50.72 1,318,324 -2.50(-4.70%)
Dec 31, 2013 52.52 53.22 53.22 53.22 538,300 +0.74(+1.41%)
Dec 30, 2013 53.85 54.25 52.28 52.48 468,221 -1.54(-2.85%)
Dec 27, 2013 54.03 54.45 52.97 54.02 616,835 +0.05(+0.09%)
Dec 26, 2013 54.76 54.96 53.35 53.97 537,751 -0.61(-1.12%)
Dec 24, 2013 53.58 54.75 52.82 54.58 311,595 +0.77(+1.43%)
Dec 23, 2013 53.84 54.16 53.28 53.81 513,645 +0.41(+0.77%)
Dec 20, 2013 52.15 54.48 52.02 53.40 1,376,348 +1.35(+2.59%)
Dec 19, 2013 52.49 53.37 51.32 52.05 1,436,376 -1.08(-2.03%)
Dec 18, 2013 53.72 54.49 52.54 53.13 781,341 -0.44(-0.82%)
Dec 17, 2013 55.12 55.82 53.30 53.57 794,994 -1.63(-2.95%)
Dec 16, 2013 55.94 56.35 54.63 55.20 1,026,239 +0.40(+0.73%)
Dec 13, 2013 52.93 54.95 52.42 54.80 1,005,243 +1.84(+3.47%)
Dec 12, 2013 52.74 53.87 52.42 52.96 1,022,505 +0.43(+0.82%)
Dec 11, 2013 55.62 55.62 51.84 52.53 2,995,124 -5.36(-9.26%)
Dec 10, 2013 59.05 59.98 56.85 57.89 1,635,568 +0.72(+1.26%)
Dec 09, 2013 59.00 59.40 56.20 57.17 1,233,012 -1.38(-2.36%)
Dec 06, 2013 62.01 62.51 58.38 58.55 0 -2.59(-4.24%)
Dec 05, 2013 60.12 61.70 59.06 61.14 0 +1.10(+1.83%)
Dec 04, 2013 59.63 61.31 59.04 60.04 0 +0.27(+0.45%)
Dec 03, 2013 57.72 59.87 56.59 59.77 0 +1.76(+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.