Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.59 52.13 50.90 51.40 94,405 -0.01(-0.01%)
Mar 28, 2014 51.43 52.29 51.19 51.41 64,576 +0.27(+0.53%)
Mar 27, 2014 51.08 51.68 50.89 51.14 156,553 +0.00(+0.00%)
Mar 26, 2014 51.47 51.84 50.85 51.14 141,542 +0.06(+0.11%)
Mar 25, 2014 53.38 53.62 50.36 51.08 451,466 -2.17(-4.08%)
Mar 24, 2014 53.84 53.84 52.51 53.26 89,698 -0.70(-1.31%)
Mar 21, 2014 53.60 54.45 53.07 53.96 362,779 +0.27(+0.50%)
Mar 20, 2014 53.71 54.33 53.42 53.69 161,687 -0.17(-0.31%)
Mar 19, 2014 54.27 54.27 53.18 53.86 150,452 -0.30(-0.55%)
Mar 18, 2014 54.48 54.51 53.98 54.16 56,869 -0.41(-0.76%)
Mar 17, 2014 55.20 55.21 54.40 54.57 71,374 -0.39(-0.71%)
Mar 14, 2014 54.44 54.96 54.44 54.96 76,318 +0.39(+0.71%)
Mar 13, 2014 55.68 56.09 54.53 54.58 75,162 -1.07(-1.92%)
Mar 12, 2014 55.34 55.71 54.95 55.65 135,804 +0.09(+0.16%)
Mar 11, 2014 57.06 57.06 55.24 55.56 127,630 -1.59(-2.78%)
Mar 10, 2014 57.78 57.78 56.63 57.15 103,953 -0.73(-1.27%)
Mar 07, 2014 58.22 58.22 57.78 57.89 86,064 -0.07(-0.11%)
Mar 06, 2014 57.81 58.28 57.78 57.95 121,999 +0.01(+0.01%)
Mar 05, 2014 57.70 58.25 57.61 57.94 264,666 -0.15(-0.26%)
Mar 04, 2014 58.58 58.69 57.73 58.10 290,554 -0.26(-0.45%)
Mar 03, 2014 57.36 58.37 55.96 58.36 352,697 +0.93(+1.62%)
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%)
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.