Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 59.16 60.13 58.82 60.03 573,842 +0.62(+1.04%)
Apr 29, 2014 58.19 59.80 57.47 59.41 484,699 +1.44(+2.48%)
Apr 28, 2014 57.89 58.62 57.03 57.97 496,609 +0.36(+0.63%)
Apr 25, 2014 58.31 58.58 57.58 57.61 317,485 -0.93(-1.59%)
Apr 24, 2014 59.05 59.05 58.15 58.54 411,437 -0.33(-0.56%)
Apr 23, 2014 59.28 59.73 58.66 58.87 305,895 -0.36(-0.61%)
Apr 22, 2014 58.97 59.40 58.71 59.24 192,420 +0.29(+0.49%)
Apr 21, 2014 58.63 59.00 58.22 58.95 206,817 +0.33(+0.56%)
Apr 17, 2014 58.37 58.62 58.62 58.62 335,979 +0.20(+0.34%)
Apr 16, 2014 56.85 58.45 56.81 58.42 292,287 +1.94(+3.43%)
Apr 15, 2014 56.70 57.24 55.55 56.48 342,523 -0.22(-0.39%)
Apr 14, 2014 56.99 57.53 56.33 56.70 452,675 +0.17(+0.31%)
Apr 11, 2014 56.81 57.32 56.23 56.53 236,345 -0.68(-1.18%)
Apr 10, 2014 58.71 58.77 56.80 57.20 243,376 -1.39(-2.38%)
Apr 09, 2014 58.05 58.72 57.63 58.60 493,286 +0.73(+1.25%)
Apr 08, 2014 57.68 58.24 57.15 57.87 339,095 +0.18(+0.31%)
Apr 07, 2014 58.22 58.35 56.96 57.69 452,666 -0.79(-1.35%)
Apr 04, 2014 59.85 60.09 58.02 58.48 312,825 -1.02(-1.71%)
Apr 03, 2014 59.88 60.07 59.12 59.50 300,543 -0.42(-0.70%)
Apr 02, 2014 59.33 60.19 59.33 59.92 229,481 +0.57(+0.96%)
Apr 01, 2014 59.02 59.40 58.57 59.35 202,168 +0.63(+1.07%)
Mar 31, 2014 58.09 58.88 58.05 58.72 309,024 +1.12(+1.95%)
Mar 28, 2014 57.75 58.36 57.49 57.60 218,849 +0.02(+0.04%)
Mar 27, 2014 57.74 57.82 57.18 57.58 204,461 -0.19(-0.33%)
Mar 26, 2014 59.02 59.24 57.77 57.77 296,087 -1.02(-1.74%)
Mar 25, 2014 58.99 59.52 58.55 58.79 454,507 +0.19(+0.32%)
Mar 24, 2014 59.29 59.42 58.26 58.60 242,713 -0.39(-0.66%)
Mar 21, 2014 59.66 59.85 58.88 58.99 562,414 -0.22(-0.38%)
Mar 20, 2014 59.37 59.59 59.00 59.21 356,209 -0.18(-0.31%)
Mar 19, 2014 60.03 60.19 59.08 59.39 204,432 -0.63(-1.05%)
Mar 18, 2014 60.02 60.34 59.68 60.02 428,924 +0.00(+0.00%)
Mar 17, 2014 58.84 60.10 58.78 60.02 658,345 +1.77(+3.05%)
Mar 14, 2014 57.77 58.27 57.63 58.24 495,647 +0.86(+1.50%)
Mar 13, 2014 58.70 59.02 57.25 57.39 607,742 -1.16(-1.99%)
Mar 12, 2014 58.51 58.80 58.18 58.55 556,625 -0.44(-0.74%)
Mar 11, 2014 60.21 60.23 58.80 58.99 375,507 -1.05(-1.75%)
Mar 10, 2014 60.09 60.28 59.52 60.04 491,544 -0.28(-0.47%)
Mar 07, 2014 60.29 60.56 59.97 60.32 240,730 +0.22(+0.37%)
Mar 06, 2014 59.58 60.33 59.52 60.09 439,421 +0.50(+0.84%)
Mar 05, 2014 59.44 59.87 59.31 59.59 570,557 +0.08(+0.14%)
Mar 04, 2014 59.70 60.13 59.38 59.51 866,025 +0.56(+0.95%)
Mar 03, 2014 58.23 59.14 58.05 58.95 1,121,281 +0.00(+0.00%)
Feb 28, 2014 57.16 59.24 56.90 58.95 1,502,664 +2.80(+4.98%)
Feb 27, 2014 55.96 56.43 55.75 56.15 487,113 -0.08(-0.15%)
Feb 26, 2014 54.98 56.27 54.95 56.23 833,763 +1.49(+2.73%)
Feb 25, 2014 54.63 54.95 54.24 54.74 830,248 +0.25(+0.47%)
Feb 24, 2014 54.44 55.70 54.20 54.48 581,369 +0.28(+0.52%)
Feb 21, 2014 54.49 54.49 53.96 54.20 492,680 -0.17(-0.32%)
Feb 20, 2014 54.24 54.43 53.92 54.38 227,138 +0.21(+0.39%)
Feb 19, 2014 54.65 55.02 54.12 54.16 399,674 -0.57(-1.04%)
Feb 18, 2014 54.64 54.97 54.36 54.73 380,555 +0.33(+0.60%)
Feb 14, 2014 54.10 54.40 54.40 54.40 478,438 +0.25(+0.46%)
Feb 13, 2014 53.50 54.16 53.22 54.15 305,557 +0.25(+0.47%)
Feb 12, 2014 53.06 53.91 52.86 53.90 720,370 +0.81(+1.52%)
Feb 11, 2014 52.24 53.09 52.08 53.09 700,878 +0.94(+1.80%)
Feb 10, 2014 52.30 52.56 51.72 52.16 932,380 -0.27(-0.52%)
Feb 07, 2014 51.96 52.50 51.81 52.43 655,701 +0.83(+1.61%)
Feb 06, 2014 50.19 51.61 49.93 51.60 710,852 +1.67(+3.34%)
Feb 05, 2014 49.62 50.05 49.25 49.93 500,308 -0.02(-0.05%)
Feb 04, 2014 49.38 49.99 49.01 49.96 1,192,163 +0.54(+1.10%)
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.