Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 52.46 54.66 52.30 54.34 610,333 +1.71(+3.25%)
Mar 28, 2014 53.56 54.85 52.43 52.63 459,472 -0.89(-1.66%)
Mar 27, 2014 53.87 54.09 52.16 53.52 948,347 -0.52(-0.96%)
Mar 26, 2014 58.62 58.96 54.01 54.04 746,004 -2.80(-4.93%)
Mar 25, 2014 58.94 60.32 56.73 56.84 678,903 -1.69(-2.89%)
Mar 24, 2014 62.51 63.12 57.66 58.53 814,717 -3.81(-6.11%)
Mar 21, 2014 65.29 65.29 62.00 62.34 678,863 -2.49(-3.84%)
Mar 20, 2014 64.04 64.86 63.03 64.83 567,548 +0.36(+0.56%)
Mar 19, 2014 65.47 66.09 63.39 64.47 310,350 -0.99(-1.51%)
Mar 18, 2014 63.81 65.99 63.23 65.46 322,678 +1.91(+3.01%)
Mar 17, 2014 63.15 64.99 63.13 63.55 325,179 +1.04(+1.66%)
Mar 14, 2014 63.48 64.20 62.20 62.51 329,878 -1.30(-2.04%)
Mar 13, 2014 64.50 65.36 62.70 63.81 371,149 -0.59(-0.92%)
Mar 12, 2014 62.91 64.50 61.91 64.40 377,343 +0.97(+1.53%)
Mar 11, 2014 64.31 65.64 63.15 63.43 394,753 -0.66(-1.03%)
Mar 10, 2014 64.33 64.69 62.02 64.09 514,628 -0.59(-0.91%)
Mar 07, 2014 65.92 66.02 64.24 64.68 439,596 -0.64(-0.98%)
Mar 06, 2014 66.97 67.34 64.88 65.32 401,875 -1.69(-2.52%)
Mar 05, 2014 67.15 67.54 66.39 67.01 682,715 -0.53(-0.78%)
Mar 04, 2014 64.79 68.21 64.02 67.54 713,671 +3.79(+5.95%)
Mar 03, 2014 63.14 64.09 61.30 63.75 566,526 -0.35(-0.55%)
Feb 28, 2014 65.32 65.89 62.85 64.10 576,701 -1.06(-1.63%)
Feb 27, 2014 64.50 65.40 63.91 65.16 559,791 +0.17(+0.26%)
Feb 26, 2014 64.41 66.92 64.22 64.99 889,665 +0.73(+1.14%)
Feb 25, 2014 63.48 64.49 63.36 64.26 463,301 +0.69(+1.08%)
Feb 24, 2014 64.44 65.20 63.34 63.58 566,791 -0.89(-1.39%)
Feb 21, 2014 63.23 64.83 62.48 64.47 815,710 +1.68(+2.68%)
Feb 20, 2014 61.18 62.94 60.20 62.79 626,865 +1.58(+2.58%)
Feb 19, 2014 60.01 62.57 60.00 61.21 891,158 +0.84(+1.39%)
Feb 18, 2014 59.99 60.49 58.50 60.37 558,350 +1.98(+3.39%)
Feb 14, 2014 58.31 58.39 58.39 58.39 444,200 -0.27(-0.46%)
Feb 13, 2014 57.24 59.03 56.54 58.66 696,631 +0.73(+1.26%)
Feb 12, 2014 54.98 58.00 54.55 57.93 868,453 +2.83(+5.14%)
Feb 11, 2014 53.63 55.15 53.29 55.10 711,553 +1.29(+2.40%)
Feb 10, 2014 51.96 53.94 51.06 53.81 923,823 +1.97(+3.80%)
Feb 07, 2014 53.13 53.99 49.72 51.84 3,074,827 -1.49(-2.79%)
Feb 06, 2014 55.00 58.88 51.51 53.33 2,572,478 -4.73(-8.15%)
Feb 05, 2014 56.79 58.51 54.50 58.06 1,384,621 +0.85(+1.49%)
Feb 04, 2014 58.97 61.39 56.87 57.21 618,047 -1.71(-2.90%)
Feb 03, 2014 62.34 63.38 58.16 58.92 636,482 -4.18(-6.62%)
Jan 31, 2014 62.56 64.41 62.09 63.10 352,010 -1.06(-1.65%)
Jan 30, 2014 61.76 64.49 61.56 64.16 470,015 +3.23(+5.30%)
Jan 29, 2014 60.59 62.02 59.79 60.93 438,696 -0.47(-0.77%)
Jan 28, 2014 60.09 61.81 59.83 61.40 468,869 +1.48(+2.47%)
Jan 27, 2014 60.29 60.96 57.80 59.92 469,272 -0.38(-0.63%)
Jan 24, 2014 64.36 65.49 60.14 60.30 703,951 -4.48(-6.92%)
Jan 23, 2014 65.74 65.76 64.01 64.78 712,917 -0.98(-1.49%)
Jan 22, 2014 63.80 66.01 63.08 65.76 782,477 +2.26(+3.56%)
Jan 21, 2014 62.14 63.65 61.73 63.50 441,511 +2.00(+3.25%)
Jan 17, 2014 61.07 61.50 61.50 61.50 352,300 +0.15(+0.24%)
Jan 16, 2014 60.47 61.39 59.24 61.35 585,409 +0.42(+0.69%)
Jan 15, 2014 60.23 61.11 59.54 60.93 227,424 +0.70(+1.16%)
Jan 14, 2014 58.57 60.46 57.90 60.23 210,690 +2.08(+3.58%)
Jan 13, 2014 59.66 60.66 57.86 58.15 284,743 -1.93(-3.21%)
Jan 10, 2014 60.24 60.33 58.11 60.08 328,336 -0.32(-0.53%)
Jan 09, 2014 60.92 61.99 59.71 60.40 269,279 -0.36(-0.59%)
Jan 08, 2014 59.25 60.82 58.80 60.76 407,706 +1.58(+2.67%)
Jan 07, 2014 59.15 61.19 59.14 59.18 516,877 +0.38(+0.65%)
Jan 06, 2014 60.91 61.21 58.75 58.80 403,637 -1.84(-3.03%)
Jan 03, 2014 59.33 60.94 59.11 60.64 419,924 +1.63(+2.76%)
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.