Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.80 60.80 59.56 60.05 2,445,223 -0.87(-1.43%)
Feb 27, 2014 60.80 61.07 60.28 60.92 1,471,471 +0.13(+0.21%)
Feb 26, 2014 60.30 61.09 60.00 60.79 2,336,285 +0.54(+0.90%)
Feb 25, 2014 60.00 60.27 59.22 60.25 2,052,255 +0.64(+1.07%)
Feb 24, 2014 59.78 60.52 59.52 59.61 1,885,362 -0.19(-0.32%)
Feb 21, 2014 61.01 61.11 59.25 59.80 3,811,297 -0.79(-1.30%)
Feb 20, 2014 57.31 60.96 56.62 60.59 8,371,213 +3.35(+5.85%)
Feb 19, 2014 57.22 57.81 57.11 57.24 1,779,648 -0.24(-0.42%)
Feb 18, 2014 57.24 57.53 56.91 57.48 2,461,995 +0.34(+0.60%)
Feb 14, 2014 56.58 57.14 57.14 57.14 5,261,500 -0.50(-0.87%)
Feb 13, 2014 56.21 58.12 55.53 57.64 6,703,355 +1.39(+2.47%)
Feb 12, 2014 56.10 56.73 55.90 56.25 3,573,262 +0.20(+0.36%)
Feb 11, 2014 55.38 56.40 55.32 56.05 2,866,500 +0.64(+1.16%)
Feb 10, 2014 55.06 55.85 55.02 55.41 2,287,975 +0.13(+0.24%)
Feb 07, 2014 54.26 55.45 53.63 55.28 3,860,120 +1.05(+1.94%)
Feb 06, 2014 54.15 54.83 53.75 54.23 3,065,302 +0.26(+0.48%)
Feb 05, 2014 53.73 54.19 53.03 53.97 3,693,946 +0.35(+0.65%)
Feb 04, 2014 52.75 53.72 52.61 53.62 5,320,764 +0.90(+1.71%)
Feb 03, 2014 54.15 54.46 52.02 52.72 5,398,981 -1.35(-2.50%)
Jan 31, 2014 54.76 55.19 53.97 54.07 6,384,075 +0.78(+1.46%)
Jan 30, 2014 51.53 53.63 51.18 53.29 18,122,480 -4.31(-7.48%)
Jan 29, 2014 58.51 58.51 57.35 57.60 4,690,439 -1.13(-1.92%)
Jan 28, 2014 58.41 59.17 58.26 58.73 3,806,452 +0.59(+1.01%)
Jan 27, 2014 59.14 59.15 58.00 58.14 3,916,062 -0.76(-1.29%)
Jan 24, 2014 59.37 59.61 58.59 58.90 2,589,714 -0.77(-1.29%)
Jan 23, 2014 60.65 61.20 58.70 59.67 3,231,300 -1.53(-2.50%)
Jan 22, 2014 60.59 61.72 59.81 61.20 3,825,088 -0.29(-0.47%)
Jan 21, 2014 60.89 61.53 60.27 61.49 3,179,116 +1.05(+1.74%)
Jan 17, 2014 61.93 60.44 60.44 60.44 2,873,200 -0.91(-1.48%)
Jan 16, 2014 62.10 62.81 61.06 61.35 4,066,577 -1.63(-2.59%)
Jan 15, 2014 60.06 63.18 60.13 62.98 5,365,455 +2.92(+4.86%)
Jan 14, 2014 58.97 60.10 58.76 60.06 3,312,407 +1.27(+2.16%)
Jan 13, 2014 60.13 60.58 58.61 58.79 2,614,662 -1.34(-2.23%)
Jan 10, 2014 60.84 60.86 59.59 60.13 1,745,344 -0.22(-0.36%)
Jan 09, 2014 61.56 61.80 60.29 60.35 1,917,552 -0.92(-1.50%)
Jan 08, 2014 60.12 61.29 59.65 61.27 2,753,895 +1.17(+1.95%)
Jan 07, 2014 61.07 61.21 59.64 60.10 3,718,414 -0.91(-1.48%)
Jan 06, 2014 62.42 62.70 60.98 61.01 2,060,255 -1.47(-2.36%)
Jan 03, 2014 62.09 63.20 62.03 62.48 1,689,716 -0.01(-0.02%)
Jan 02, 2014 63.04 63.19 61.97 62.49 1,017,785 -0.76(-1.20%)
Dec 31, 2013 63.09 63.25 63.25 63.25 1,108,200 +0.31(+0.49%)
Dec 30, 2013 61.61 63.03 61.38 62.94 1,594,997 +1.27(+2.06%)
Dec 27, 2013 61.22 62.04 61.22 61.67 886,697 +0.43(+0.70%)
Dec 26, 2013 61.07 61.33 60.63 61.24 796,401 +0.06(+0.10%)
Dec 24, 2013 61.16 61.28 60.75 61.18 741,974 -0.05(-0.08%)
Dec 23, 2013 61.83 61.94 60.83 61.23 1,590,395 -0.50(-0.81%)
Dec 20, 2013 59.34 61.79 59.24 61.73 3,323,955 +2.61(+4.41%)
Dec 19, 2013 59.37 59.85 59.07 59.12 1,481,380 -0.11(-0.19%)
Dec 18, 2013 57.84 59.26 57.83 59.23 2,204,134 +1.30(+2.24%)
Dec 17, 2013 58.50 58.54 57.69 57.93 1,348,715 -0.78(-1.33%)
Dec 16, 2013 58.02 58.93 57.90 58.71 1,791,361 +0.72(+1.24%)
Dec 13, 2013 57.49 58.17 57.29 57.99 2,134,642 +0.61(+1.06%)
Dec 12, 2013 57.71 57.80 56.90 57.38 2,493,726 -0.55(-0.95%)
Dec 11, 2013 59.07 59.12 57.87 57.93 1,340,779 -1.03(-1.75%)
Dec 10, 2013 58.96 59.33 58.54 58.96 1,524,563 -0.37(-0.62%)
Dec 09, 2013 60.02 60.44 59.12 59.33 1,890,473 -0.70(-1.17%)
Dec 06, 2013 59.40 60.38 59.07 60.03 0 +1.22(+2.07%)
Dec 05, 2013 59.77 60.00 58.40 58.81 1,925,242 -1.19(-1.98%)
Dec 04, 2013 57.55 60.53 57.55 60.00 2,959,235 +1.84(+3.16%)
Dec 03, 2013 58.05 58.58 57.87 58.16 1,402,127 -0.01(-0.02%)
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.