Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 52.25 52.41 51.71 52.18 2,018,019 +0.03(+0.06%)
Mar 28, 2014 52.01 52.53 51.93 52.15 1,405,304 +0.32(+0.62%)
Mar 27, 2014 51.89 52.09 51.22 51.83 1,757,355 -0.20(-0.38%)
Mar 26, 2014 52.14 52.59 52.03 52.03 1,984,111 +0.12(+0.23%)
Mar 25, 2014 52.38 52.64 51.85 51.91 1,763,537 -0.38(-0.73%)
Mar 24, 2014 52.90 53.00 52.04 52.29 2,381,147 -0.46(-0.87%)
Mar 21, 2014 53.74 53.86 52.63 52.75 3,666,543 -0.57(-1.07%)
Mar 20, 2014 53.12 53.61 52.96 53.32 1,183,932 +0.05(+0.09%)
Mar 19, 2014 53.78 53.94 52.91 53.27 1,348,201 -0.39(-0.73%)
Mar 18, 2014 53.62 53.87 53.33 53.66 1,153,803 -0.02(-0.04%)
Mar 17, 2014 54.30 54.30 53.27 53.68 1,486,559 -0.24(-0.45%)
Mar 14, 2014 54.02 54.75 53.86 53.92 1,386,385 -0.29(-0.53%)
Mar 13, 2014 54.10 54.94 54.00 54.21 1,634,589 -0.75(-1.36%)
Mar 12, 2014 54.14 54.99 54.11 54.96 2,273,308 +0.53(+0.97%)
Mar 11, 2014 54.48 54.58 54.23 54.43 1,417,670 +0.14(+0.26%)
Mar 10, 2014 54.30 54.54 54.00 54.29 1,836,673 -0.04(-0.07%)
Mar 07, 2014 54.60 54.94 54.28 54.33 1,896,080 +0.22(+0.41%)
Mar 06, 2014 54.02 54.37 53.69 54.11 1,329,528 +0.10(+0.19%)
Mar 05, 2014 54.52 54.60 53.59 54.01 2,558,952 -0.62(-1.13%)
Mar 04, 2014 55.10 55.32 54.24 54.63 1,941,720 -0.09(-0.16%)
Mar 03, 2014 54.45 54.99 54.26 54.72 1,788,763 -0.05(-0.09%)
Feb 28, 2014 54.76 55.12 54.44 54.77 2,375,334 +0.11(+0.20%)
Feb 27, 2014 55.04 55.63 54.62 54.66 4,321,603 -0.63(-1.14%)
Feb 26, 2014 52.24 56.39 52.24 55.29 9,318,610 +2.61(+4.95%)
Feb 25, 2014 52.25 52.90 52.02 52.68 3,150,314 +0.35(+0.67%)
Feb 24, 2014 51.98 52.77 51.97 52.33 2,313,161 +0.36(+0.69%)
Feb 21, 2014 51.60 52.27 51.38 51.97 1,958,193 +0.45(+0.87%)
Feb 20, 2014 52.15 52.15 51.49 51.52 2,660,788 -0.67(-1.28%)
Feb 19, 2014 52.20 52.52 52.02 52.19 2,290,356 -0.10(-0.19%)
Feb 18, 2014 52.04 52.37 51.82 52.29 1,877,915 +0.37(+0.71%)
Feb 14, 2014 51.78 51.92 51.92 51.92 1,968,700 +0.08(+0.15%)
Feb 13, 2014 51.79 51.89 51.51 51.84 1,681,895 -0.09(-0.17%)
Feb 12, 2014 51.79 52.17 51.55 51.93 2,610,887 +0.35(+0.68%)
Feb 11, 2014 51.30 51.75 51.04 51.58 1,768,169 +0.25(+0.49%)
Feb 10, 2014 51.19 51.52 50.97 51.33 2,067,855 -0.06(-0.12%)
Feb 07, 2014 51.15 51.50 50.79 51.39 1,660,879 +0.50(+0.98%)
Feb 06, 2014 49.94 50.93 49.83 50.89 3,176,303 +1.08(+2.17%)
Feb 05, 2014 50.01 50.33 49.65 49.81 6,209,208 -0.20(-0.40%)
Feb 04, 2014 49.84 50.20 49.69 50.01 3,152,991 +0.33(+0.66%)
Feb 03, 2014 50.49 50.72 49.59 49.68 3,305,546 -0.84(-1.66%)
Jan 31, 2014 50.53 50.85 49.66 50.52 6,940,713 -0.54(-1.06%)
Jan 30, 2014 51.03 51.31 50.73 51.06 3,155,523 +0.49(+0.97%)
Jan 29, 2014 50.85 51.18 50.55 50.57 3,207,928 -0.54(-1.06%)
Jan 28, 2014 51.11 51.37 50.88 51.11 4,176,057 +0.04(+0.08%)
Jan 27, 2014 51.66 52.01 51.02 51.07 4,067,573 -0.60(-1.16%)
Jan 24, 2014 52.23 52.66 51.65 51.67 3,257,465 -0.89(-1.69%)
Jan 23, 2014 52.69 52.96 52.19 52.56 3,150,393 -0.58(-1.09%)
Jan 22, 2014 52.97 53.25 52.79 53.14 2,634,195 -0.41(-0.77%)
Jan 21, 2014 54.28 54.52 53.34 53.55 3,732,368 -0.77(-1.42%)
Jan 17, 2014 54.64 54.32 54.32 54.32 3,723,000 -0.29(-0.53%)
Jan 16, 2014 55.14 55.33 54.34 54.61 3,343,130 -0.58(-1.05%)
Jan 15, 2014 55.27 55.47 54.76 55.19 2,145,130 -0.08(-0.14%)
Jan 14, 2014 55.29 55.55 54.66 55.27 2,111,038 +0.14(+0.25%)
Jan 13, 2014 55.91 55.95 55.00 55.13 3,368,747 -0.76(-1.36%)
Jan 10, 2014 56.57 56.70 55.40 55.89 3,352,466 -0.54(-0.96%)
Jan 09, 2014 55.92 56.91 55.64 56.43 3,416,870 -0.21(-0.37%)
Jan 08, 2014 56.47 56.71 56.33 56.64 1,919,621 +0.05(+0.09%)
Jan 07, 2014 56.55 56.94 56.48 56.59 2,376,529 -0.17(-0.30%)
Jan 06, 2014 56.74 57.41 56.55 56.76 2,776,319 +0.19(+0.34%)
Jan 03, 2014 56.55 56.92 56.39 56.57 1,694,169 +0.17(+0.30%)
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.