Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 58.75 59.54 58.13 58.68 1,273,119 +0.33(+0.57%)
Mar 28, 2014 57.14 58.57 56.92 58.35 651,900 +1.49(+2.62%)
Mar 27, 2014 55.37 56.98 55.18 56.86 702,465 +1.66(+3.00%)
Mar 26, 2014 56.73 57.02 55.17 55.20 676,256 -1.30(-2.30%)
Mar 25, 2014 58.20 58.80 56.36 56.50 697,140 -1.25(-2.17%)
Mar 24, 2014 58.73 59.19 56.77 57.75 625,470 -0.82(-1.40%)
Mar 21, 2014 58.43 59.15 57.68 58.57 772,028 +0.43(+0.75%)
Mar 20, 2014 56.72 58.20 55.80 58.14 678,217 +1.06(+1.85%)
Mar 19, 2014 57.54 57.96 56.77 57.08 547,813 -0.29(-0.51%)
Mar 18, 2014 55.48 58.22 55.48 57.38 1,135,589 +1.95(+3.52%)
Mar 17, 2014 55.39 56.25 54.79 55.42 897,253 +0.12(+0.22%)
Mar 14, 2014 55.18 56.07 55.02 55.30 499,704 -0.24(-0.42%)
Mar 13, 2014 56.34 56.81 54.91 55.54 547,831 -0.48(-0.86%)
Mar 12, 2014 55.41 56.36 54.91 56.02 900,792 +0.26(+0.47%)
Mar 11, 2014 57.80 58.31 55.32 55.75 863,578 -2.20(-3.79%)
Mar 10, 2014 58.84 58.90 57.49 57.95 863,798 -0.43(-0.74%)
Mar 07, 2014 58.24 58.54 56.84 58.38 1,139,267 +0.67(+1.17%)
Mar 06, 2014 58.35 58.77 57.20 57.71 987,395 -0.71(-1.22%)
Mar 05, 2014 59.63 60.24 58.03 58.42 808,800 -1.54(-2.56%)
Mar 04, 2014 59.16 60.57 58.92 59.96 1,394,067 +1.39(+2.38%)
Mar 03, 2014 58.43 59.45 58.06 58.56 761,137 +0.01(+0.02%)
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%)
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.