Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 51.80 51.84 49.34 49.41 759,910 -2.48(-4.78%)
Jan 31, 2014 51.89 52.46 51.71 51.89 384,531 -0.61(-1.16%)
Jan 30, 2014 53.13 53.13 52.30 52.50 597,059 -0.21(-0.41%)
Jan 29, 2014 54.31 54.38 52.46 52.72 683,995 -1.91(-3.49%)
Jan 28, 2014 54.26 55.67 53.84 54.62 933,939 +1.40(+2.62%)
Jan 27, 2014 53.86 53.99 52.66 53.23 460,666 -0.56(-1.04%)
Jan 24, 2014 55.31 55.31 53.64 53.78 328,379 -2.05(-3.66%)
Jan 23, 2014 56.19 56.36 55.45 55.83 322,856 -0.73(-1.29%)
Jan 22, 2014 56.68 56.71 56.47 56.56 347,268 -0.03(-0.06%)
Jan 21, 2014 56.58 56.87 55.84 56.59 1,015,589 +0.30(+0.54%)
Jan 17, 2014 56.41 56.29 56.29 56.29 179,399 -0.12(-0.22%)
Jan 16, 2014 56.45 56.71 56.22 56.41 152,119 -0.17(-0.31%)
Jan 15, 2014 56.36 56.69 56.36 56.59 308,869 +0.23(+0.41%)
Jan 14, 2014 55.14 56.60 55.14 56.36 606,964 +1.22(+2.21%)
Jan 13, 2014 55.85 55.95 54.99 55.14 425,229 -0.58(-1.03%)
Jan 10, 2014 55.58 55.72 55.00 55.71 168,784 +0.27(+0.49%)
Jan 09, 2014 54.97 55.52 54.72 55.44 197,135 +0.48(+0.88%)
Jan 08, 2014 54.87 55.02 54.52 54.96 209,081 +0.08(+0.15%)
Jan 07, 2014 54.41 54.94 54.30 54.88 175,396 +0.53(+0.98%)
Jan 06, 2014 55.14 55.66 54.34 54.34 169,668 -0.58(-1.05%)
Jan 03, 2014 54.85 55.23 54.74 54.92 163,550 +0.07(+0.12%)
Jan 02, 2014 55.20 55.37 54.61 54.85 289,935 -0.40(-0.73%)
Dec 31, 2013 55.25 55.25 55.25 55.25 550,733 +0.11(+0.19%)
Dec 30, 2013 55.21 55.42 55.05 55.15 111,861 -0.07(-0.13%)
Dec 27, 2013 55.38 55.38 54.99 55.22 139,098 +0.02(+0.03%)
Dec 26, 2013 55.25 55.36 54.95 55.21 156,371 +0.16(+0.28%)
Dec 24, 2013 54.91 55.35 54.75 55.05 103,277 +0.01(+0.01%)
Dec 23, 2013 54.78 55.12 54.70 55.04 183,533 +0.41(+0.75%)
Dec 20, 2013 54.15 54.75 54.04 54.63 507,194 +0.58(+1.06%)
Dec 19, 2013 54.58 54.63 53.96 54.06 489,807 -0.66(-1.20%)
Dec 18, 2013 54.18 54.75 53.63 54.71 354,662 +0.54(+1.00%)
Dec 17, 2013 53.88 54.28 53.78 54.17 414,449 +0.21(+0.40%)
Dec 16, 2013 53.49 54.15 53.33 53.96 298,351 +0.60(+1.12%)
Dec 13, 2013 53.41 53.53 52.88 53.36 831,175 +0.11(+0.22%)
Dec 12, 2013 53.27 53.69 52.97 53.24 467,592 -0.16(-0.31%)
Dec 11, 2013 53.70 53.87 52.88 53.41 685,679 -0.42(-0.78%)
Dec 10, 2013 53.48 54.15 53.29 53.83 435,141 +0.17(+0.32%)
Dec 09, 2013 53.38 53.80 53.02 53.65 330,515 +0.42(+0.79%)
Dec 06, 2013 52.58 53.34 52.31 53.23 527,722 +1.15(+2.21%)
Dec 05, 2013 51.79 52.15 51.56 52.08 370,495 +0.11(+0.21%)
Dec 04, 2013 51.10 52.10 50.88 51.98 597,996 +0.60(+1.17%)
Dec 03, 2013 50.71 51.38 50.45 51.38 371,072 +0.55(+1.08%)
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.