Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 57.26 58.98 57.16 58.84 2,752,956 +1.60(+2.80%)
Feb 27, 2014 57.02 57.43 56.61 57.24 1,245,291 -0.10(-0.17%)
Feb 26, 2014 57.52 58.06 56.52 57.34 2,167,285 -0.09(-0.16%)
Feb 25, 2014 57.40 57.64 57.09 57.43 2,006,902 +0.06(+0.10%)
Feb 24, 2014 58.16 58.75 57.33 57.37 2,164,828 -0.55(-0.95%)
Feb 21, 2014 58.88 59.95 57.45 57.92 5,683,283 +0.85(+1.49%)
Feb 20, 2014 57.10 57.30 56.24 57.07 1,983,414 +0.55(+0.97%)
Feb 19, 2014 57.12 57.36 56.39 56.52 2,043,436 -0.57(-1.00%)
Feb 18, 2014 56.31 57.48 56.02 57.09 2,225,660 +0.19(+0.33%)
Feb 14, 2014 56.56 56.90 56.90 56.90 2,943,200 -1.42(-2.43%)
Feb 13, 2014 58.07 58.87 57.60 58.32 2,346,287 +0.81(+1.41%)
Feb 12, 2014 57.05 57.52 56.94 57.51 1,443,075 +0.44(+0.77%)
Feb 11, 2014 57.16 57.65 56.96 57.07 1,386,066 +0.05(+0.09%)
Feb 10, 2014 56.62 57.19 56.27 57.02 1,418,777 +0.22(+0.39%)
Feb 07, 2014 57.49 57.83 56.33 56.80 2,591,118 -0.46(-0.80%)
Feb 06, 2014 57.60 58.30 57.07 57.26 2,109,530 +0.00(+0.00%)
Feb 05, 2014 56.20 57.46 55.75 57.26 3,215,334 +0.68(+1.20%)
Feb 04, 2014 55.22 56.81 55.07 56.58 2,789,225 +1.98(+3.63%)
Feb 03, 2014 56.06 57.09 54.31 54.60 3,150,119 -1.78(-3.16%)
Jan 31, 2014 55.26 57.01 54.67 56.38 1,730,041 -0.10(-0.18%)
Jan 30, 2014 56.39 56.90 55.45 56.48 1,740,658 +0.99(+1.78%)
Jan 29, 2014 54.94 55.58 54.44 55.49 2,760,345 +0.09(+0.16%)
Jan 28, 2014 55.03 55.74 55.00 55.40 1,596,808 +0.62(+1.13%)
Jan 27, 2014 54.60 55.21 53.72 54.78 2,549,487 +0.18(+0.33%)
Jan 24, 2014 55.10 55.22 54.37 54.60 2,336,942 -0.71(-1.28%)
Jan 23, 2014 55.87 56.14 55.06 55.31 2,012,891 -1.32(-2.33%)
Jan 22, 2014 54.35 56.98 54.18 56.63 9,469,586 +2.53(+4.68%)
Jan 21, 2014 55.02 55.95 54.02 54.10 2,504,863 -0.75(-1.37%)
Jan 17, 2014 55.10 54.85 54.85 54.85 3,047,900 -0.51(-0.92%)
Jan 16, 2014 56.42 56.60 55.30 55.36 2,162,784 -1.27(-2.24%)
Jan 15, 2014 56.11 56.85 55.85 56.63 3,075,813 +0.52(+0.93%)
Jan 14, 2014 56.28 56.75 55.57 56.11 2,049,764 +0.16(+0.29%)
Jan 13, 2014 57.11 57.50 55.84 55.95 2,446,096 -1.26(-2.20%)
Jan 10, 2014 56.77 57.57 56.48 57.21 3,095,701 +0.73(+1.29%)
Jan 09, 2014 57.55 57.87 55.82 56.48 4,077,527 -1.48(-2.55%)
Jan 08, 2014 57.49 58.07 56.83 57.96 2,742,451 +1.03(+1.81%)
Jan 07, 2014 57.83 58.41 56.12 56.93 6,004,678 -0.93(-1.61%)
Jan 06, 2014 58.07 58.55 57.84 57.86 2,544,018 +0.06(+0.10%)
Jan 03, 2014 57.84 58.21 57.18 57.80 1,374,865 +0.05(+0.09%)
Jan 02, 2014 57.99 58.15 57.02 57.75 1,724,368 -0.17(-0.29%)
Dec 31, 2013 58.01 57.92 57.92 57.92 1,235,000 +0.19(+0.33%)
Dec 30, 2013 57.56 57.76 57.19 57.73 1,105,013 +0.05(+0.09%)
Dec 27, 2013 57.69 58.14 57.31 57.68 986,838 +0.07(+0.12%)
Dec 26, 2013 57.32 57.84 57.13 57.61 955,991 +0.36(+0.63%)
Dec 24, 2013 56.72 57.36 56.59 57.25 674,250 +0.65(+1.15%)
Dec 23, 2013 56.92 57.04 56.33 56.60 1,369,617 +0.11(+0.19%)
Dec 20, 2013 55.69 57.18 55.60 56.49 10,521,990 +0.66(+1.18%)
Dec 19, 2013 55.09 56.31 55.06 55.83 2,089,681 +0.54(+0.98%)
Dec 18, 2013 54.99 55.46 54.04 55.29 2,438,766 +0.30(+0.55%)
Dec 17, 2013 53.96 55.57 53.48 54.99 4,224,037 +1.35(+2.52%)
Dec 16, 2013 54.19 54.19 53.37 53.64 2,213,329 +0.35(+0.66%)
Dec 13, 2013 53.78 54.14 53.13 53.29 3,393,214 +0.26(+0.49%)
Dec 12, 2013 53.47 54.20 52.75 53.03 3,874,802 -0.73(-1.36%)
Dec 11, 2013 54.58 55.13 53.62 53.76 3,470,471 -0.68(-1.25%)
Dec 10, 2013 54.51 54.92 54.21 54.44 1,434,931 -0.20(-0.37%)
Dec 09, 2013 55.10 55.37 54.50 54.64 1,663,444 -0.13(-0.24%)
Dec 06, 2013 54.28 55.10 53.96 54.77 0 +0.68(+1.26%)
Dec 05, 2013 53.56 54.20 53.37 54.09 1,941,277 +0.53(+0.99%)
Dec 04, 2013 53.33 53.70 52.55 53.56 2,191,291 -0.17(-0.32%)
Dec 03, 2013 53.73 53.94 53.30 53.73 1,331,900 -0.11(-0.20%)
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.