Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 56.51 56.55 55.53 55.91 3,714,656 -0.05(-0.08%)
Mar 28, 2014 55.49 56.18 55.29 55.95 4,763,470 +0.63(+1.15%)
Mar 27, 2014 54.98 55.59 54.71 55.32 3,709,712 +0.42(+0.76%)
Mar 26, 2014 55.43 55.60 54.85 54.90 3,811,062 -0.32(-0.57%)
Mar 25, 2014 54.81 55.26 54.73 55.22 4,649,212 +0.78(+1.44%)
Mar 24, 2014 54.52 54.85 54.34 54.44 3,270,086 +0.04(+0.07%)
Mar 21, 2014 54.36 54.85 54.11 54.40 6,469,857 +0.44(+0.82%)
Mar 20, 2014 53.47 54.06 53.14 53.95 2,679,601 +0.49(+0.91%)
Mar 19, 2014 54.03 54.08 53.24 53.47 2,885,827 -0.48(-0.89%)
Mar 18, 2014 53.48 54.24 53.40 53.94 3,625,775 +0.45(+0.84%)
Mar 17, 2014 53.58 53.76 53.24 53.49 2,328,642 +0.09(+0.18%)
Mar 14, 2014 53.26 53.49 52.84 53.40 3,633,167 +0.16(+0.30%)
Mar 13, 2014 53.39 53.63 52.96 53.24 3,738,173 -0.13(-0.25%)
Mar 12, 2014 53.20 53.70 53.04 53.37 3,627,690 -0.24(-0.45%)
Mar 11, 2014 54.25 54.77 53.49 53.61 3,246,038 -0.64(-1.18%)
Mar 10, 2014 53.82 54.33 53.62 54.25 4,127,547 +0.30(+0.56%)
Mar 07, 2014 53.90 54.09 53.65 53.95 3,154,011 +0.36(+0.67%)
Mar 06, 2014 53.27 53.82 53.08 53.59 5,124,758 +0.34(+0.65%)
Mar 05, 2014 54.03 54.17 53.13 53.25 5,884,806 -0.99(-1.83%)
Mar 04, 2014 54.08 54.44 53.59 54.24 5,309,391 +0.42(+0.78%)
Mar 03, 2014 53.24 54.44 53.23 53.82 6,031,125 +0.38(+0.72%)
Feb 28, 2014 53.72 54.01 53.28 53.44 7,474,817 -0.20(-0.38%)
Feb 27, 2014 53.65 53.82 53.30 53.64 6,336,854 -0.16(-0.29%)
Feb 26, 2014 55.95 56.01 53.77 53.80 10,029,129 -2.20(-3.94%)
Feb 25, 2014 56.65 56.65 55.43 56.00 5,908,045 -0.84(-1.47%)
Feb 24, 2014 57.29 57.83 56.78 56.84 5,729,090 -0.16(-0.27%)
Feb 21, 2014 57.23 57.93 56.97 56.99 5,298,658 +0.13(+0.24%)
Feb 20, 2014 56.73 57.00 56.44 56.86 4,202,147 +0.20(+0.34%)
Feb 19, 2014 56.11 57.48 55.81 56.66 5,561,599 +0.51(+0.90%)
Feb 18, 2014 56.22 56.45 55.62 56.16 4,992,255 -0.05(-0.08%)
Feb 14, 2014 54.69 56.20 56.20 56.20 6,504,157 +1.64(+3.00%)
Feb 13, 2014 53.60 54.71 52.93 54.56 8,284,191 -0.22(-0.39%)
Feb 12, 2014 55.12 55.25 54.66 54.78 3,439,030 -0.07(-0.12%)
Feb 11, 2014 53.97 55.13 53.36 54.85 4,263,149 +0.42(+0.78%)
Feb 10, 2014 54.90 54.99 54.11 54.42 3,211,309 -0.44(-0.80%)
Feb 07, 2014 54.23 55.01 54.09 54.86 5,236,360 +1.00(+1.85%)
Feb 06, 2014 52.79 53.98 52.77 53.86 3,574,732 +1.28(+2.44%)
Feb 05, 2014 53.03 53.13 52.10 52.58 5,481,524 -0.32(-0.61%)
Feb 04, 2014 53.41 53.61 52.88 52.91 4,681,592 -0.16(-0.29%)
Feb 03, 2014 54.09 54.34 53.03 53.06 4,739,653 -1.03(-1.91%)
Jan 31, 2014 54.12 54.56 53.81 54.09 3,598,787 -0.69(-1.25%)
Jan 30, 2014 55.06 55.06 54.37 54.78 2,156,143 +0.18(+0.32%)
Jan 29, 2014 54.81 55.20 54.46 54.60 2,981,968 -0.65(-1.18%)
Jan 28, 2014 54.60 55.69 54.59 55.26 3,284,154 +0.55(+1.00%)
Jan 27, 2014 55.22 55.27 54.34 54.71 5,253,687 -0.84(-1.50%)
Jan 24, 2014 56.21 56.31 55.35 55.55 4,739,383 -0.79(-1.40%)
Jan 23, 2014 56.73 57.11 56.09 56.34 3,196,420 -0.63(-1.11%)
Jan 22, 2014 57.13 57.44 56.18 56.97 3,627,511 +0.03(+0.05%)
Jan 21, 2014 57.14 57.44 56.82 56.94 3,101,892 +0.12(+0.21%)
Jan 17, 2014 57.89 56.82 56.82 56.82 4,242,183 -0.80(-1.39%)
Jan 16, 2014 56.52 57.66 56.18 57.62 4,751,683 +0.98(+1.73%)
Jan 15, 2014 57.48 57.72 56.52 56.64 4,419,979 -0.84(-1.46%)
Jan 14, 2014 56.69 57.57 56.69 57.48 5,148,302 +0.94(+1.66%)
Jan 13, 2014 57.66 57.97 56.39 56.54 3,851,649 -1.28(-2.22%)
Jan 10, 2014 57.66 58.00 57.45 57.83 3,561,546 +0.07(+0.13%)
Jan 09, 2014 58.02 58.36 57.31 57.75 3,192,946 -0.38(-0.65%)
Jan 08, 2014 58.74 58.75 57.93 58.13 4,045,010 -0.84(-1.42%)
Jan 07, 2014 57.97 58.97 57.78 58.97 4,192,246 +1.07(+1.84%)
Jan 06, 2014 57.53 58.00 57.10 57.90 3,447,501 +0.52(+0.90%)
Jan 03, 2014 57.56 58.18 57.27 57.38 3,368,043 +0.04(+0.07%)
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.