Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 58.29 58.29 57.07 57.43 75,259 -0.54(-0.93%)
Feb 27, 2014 56.69 58.15 56.69 57.97 60,763 +1.03(+1.81%)
Feb 26, 2014 56.86 57.05 56.41 56.93 25,734 +0.28(+0.49%)
Feb 25, 2014 56.85 56.97 56.24 56.66 22,074 -0.01(-0.03%)
Feb 24, 2014 56.27 57.01 56.27 56.67 71,283 +0.07(+0.13%)
Feb 21, 2014 56.97 57.08 56.40 56.60 76,816 -0.03(-0.05%)
Feb 20, 2014 56.03 56.87 56.03 56.63 97,929 +0.78(+1.39%)
Feb 19, 2014 56.48 56.77 55.68 55.85 44,331 -0.97(-1.71%)
Feb 18, 2014 56.13 58.05 55.97 56.83 103,886 +0.84(+1.49%)
Feb 14, 2014 55.72 55.99 55.99 55.99 94,392 +0.36(+0.64%)
Feb 13, 2014 56.52 56.69 55.32 55.63 185,074 -1.61(-2.82%)
Feb 12, 2014 55.18 57.80 54.99 57.25 227,350 +1.77(+3.20%)
Feb 11, 2014 55.23 55.96 54.82 55.47 74,452 +0.03(+0.05%)
Feb 10, 2014 55.54 55.55 54.98 55.44 57,170 -0.04(-0.07%)
Feb 07, 2014 55.50 55.68 54.47 55.48 122,749 -0.04(-0.07%)
Feb 06, 2014 54.93 56.50 54.69 55.52 144,287 +0.92(+1.68%)
Feb 05, 2014 54.54 55.17 53.68 54.60 98,608 -0.17(-0.31%)
Feb 04, 2014 54.01 55.16 54.01 54.77 114,661 +0.97(+1.80%)
Feb 03, 2014 53.99 53.99 53.45 53.80 150,842 -0.23(-0.43%)
Jan 31, 2014 52.94 54.47 52.94 54.03 77,998 +0.25(+0.46%)
Jan 30, 2014 53.63 54.11 53.63 53.79 49,946 +0.41(+0.76%)
Jan 29, 2014 52.59 53.95 52.59 53.38 60,388 +0.08(+0.15%)
Jan 28, 2014 52.78 53.94 52.78 53.30 63,570 -0.10(-0.19%)
Jan 27, 2014 54.10 54.46 52.22 53.40 130,552 -0.78(-1.45%)
Jan 24, 2014 54.94 56.11 54.05 54.19 130,241 -1.16(-2.09%)
Jan 23, 2014 56.09 57.01 55.02 55.34 162,595 -1.37(-2.42%)
Jan 22, 2014 54.42 59.69 54.42 56.72 416,750 +1.59(+2.89%)
Jan 21, 2014 54.80 55.35 54.21 55.12 86,605 +0.53(+0.97%)
Jan 17, 2014 54.41 54.59 54.59 54.59 47,333 +0.24(+0.44%)
Jan 16, 2014 54.23 54.72 53.87 54.35 53,017 -0.04(-0.07%)
Jan 15, 2014 55.10 55.29 54.31 54.39 68,277 -0.70(-1.28%)
Jan 14, 2014 55.07 55.38 54.55 55.10 37,324 +0.43(+0.78%)
Jan 13, 2014 55.12 55.50 54.25 54.67 67,538 -0.82(-1.48%)
Jan 10, 2014 55.51 55.66 55.16 55.49 47,662 -0.20(-0.37%)
Jan 09, 2014 56.91 57.05 55.48 55.69 60,705 -1.02(-1.79%)
Jan 08, 2014 57.26 57.33 56.30 56.71 70,373 -0.47(-0.81%)
Jan 07, 2014 57.28 57.62 56.76 57.17 49,126 -0.11(-0.19%)
Jan 06, 2014 57.96 57.96 56.65 57.28 54,274 -0.57(-0.99%)
Jan 03, 2014 57.73 57.96 57.60 57.86 36,906 +0.06(+0.10%)
Jan 02, 2014 58.63 58.63 57.60 57.80 86,747 -1.05(-1.79%)
Dec 31, 2013 58.65 58.85 58.85 58.85 183,693 +0.62(+1.07%)
Dec 30, 2013 57.89 58.35 57.04 58.23 77,596 +1.02(+1.78%)
Dec 27, 2013 57.47 57.50 57.06 57.21 65,846 +0.02(+0.04%)
Dec 26, 2013 56.78 57.41 56.78 57.19 28,003 -0.02(-0.04%)
Dec 24, 2013 57.33 57.68 57.06 57.21 12,341 -0.01(-0.01%)
Dec 23, 2013 58.10 58.10 56.40 57.22 72,538 +0.38(+0.66%)
Dec 20, 2013 56.88 57.71 56.26 56.84 170,072 +0.48(+0.85%)
Dec 19, 2013 55.97 56.80 55.97 56.36 80,142 -0.04(-0.06%)
Dec 18, 2013 55.97 56.61 55.07 56.40 74,180 +0.34(+0.61%)
Dec 17, 2013 57.41 57.94 55.75 56.05 67,768 -1.29(-2.24%)
Dec 16, 2013 56.85 57.52 56.69 57.34 73,182 +0.62(+1.10%)
Dec 13, 2013 55.52 56.87 55.52 56.72 169,096 +1.39(+2.51%)
Dec 12, 2013 54.68 55.49 54.36 55.33 128,944 +0.57(+1.04%)
Dec 11, 2013 55.38 55.61 54.40 54.76 59,227 -0.86(-1.55%)
Dec 10, 2013 55.38 55.88 54.94 55.63 67,992 +0.01(+0.01%)
Dec 09, 2013 55.76 55.91 55.29 55.62 49,337 +0.07(+0.12%)
Dec 06, 2013 56.03 56.19 55.53 55.55 0 +0.01(+0.01%)
Dec 05, 2013 56.08 56.67 55.41 55.55 0 -0.37(-0.66%)
Dec 04, 2013 56.29 57.12 55.79 55.92 0 -0.65(-1.14%)
Dec 03, 2013 56.51 57.00 56.32 56.56 0 -0.17(-0.31%)
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.