Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 58.31 59.36 57.77 59.31 2,327,316 +0.94(+1.61%)
Apr 29, 2014 59.09 59.11 57.96 58.37 4,042,880 -0.41(-0.70%)
Apr 28, 2014 59.55 59.95 57.92 58.78 3,919,102 -0.64(-1.08%)
Apr 25, 2014 60.39 60.90 59.04 59.42 9,240,811 -0.58(-0.97%)
Apr 24, 2014 60.17 62.25 59.46 60.00 8,431,947 +4.01(+7.16%)
Apr 23, 2014 57.24 57.32 55.91 55.99 4,165,835 -1.57(-2.73%)
Apr 22, 2014 56.33 58.22 56.23 57.56 2,390,931 +1.00(+1.77%)
Apr 21, 2014 56.04 56.63 55.86 56.56 1,519,695 +0.56(+1.00%)
Apr 17, 2014 55.64 56.00 56.00 56.00 1,368,300 +0.09(+0.16%)
Apr 16, 2014 55.56 56.24 55.11 55.91 2,026,214 +0.81(+1.47%)
Apr 15, 2014 54.79 55.28 53.86 55.10 2,316,282 +0.42(+0.77%)
Apr 14, 2014 55.02 55.37 54.39 54.68 2,572,087 +0.12(+0.22%)
Apr 11, 2014 55.08 55.16 54.34 54.56 2,176,920 -0.67(-1.21%)
Apr 10, 2014 57.09 57.15 55.17 55.23 3,808,081 -1.82(-3.19%)
Apr 09, 2014 55.29 57.41 55.29 57.05 3,311,652 +0.65(+1.15%)
Apr 08, 2014 55.06 56.60 55.06 56.40 2,993,350 +1.28(+2.32%)
Apr 07, 2014 56.17 56.44 55.09 55.12 3,346,977 -1.41(-2.49%)
Apr 04, 2014 57.34 57.34 55.73 56.53 3,888,832 -0.53(-0.93%)
Apr 03, 2014 58.71 59.00 56.72 57.06 2,859,459 -1.66(-2.83%)
Apr 02, 2014 58.49 59.37 58.47 58.72 1,545,997 +0.24(+0.41%)
Apr 01, 2014 57.68 58.54 57.37 58.48 1,568,556 +1.04(+1.81%)
Mar 31, 2014 57.53 57.95 56.85 57.44 3,818,083 -0.03(-0.05%)
Mar 28, 2014 58.21 58.76 57.32 57.47 2,748,744 -0.76(-1.31%)
Mar 27, 2014 57.98 58.63 57.17 58.23 3,872,473 +0.07(+0.12%)
Mar 26, 2014 61.09 61.65 56.91 58.16 7,998,361 -2.74(-4.50%)
Mar 25, 2014 61.46 61.93 60.63 60.90 1,572,249 -0.24(-0.39%)
Mar 24, 2014 62.31 62.37 60.39 61.14 1,858,207 -0.88(-1.42%)
Mar 21, 2014 62.92 62.92 61.13 62.02 3,184,156 -0.35(-0.56%)
Mar 20, 2014 61.68 62.51 61.65 62.37 1,940,539 +0.52(+0.84%)
Mar 19, 2014 61.19 62.31 60.78 61.85 2,489,399 +0.55(+0.90%)
Mar 18, 2014 60.63 61.54 60.54 61.30 1,636,342 +0.51(+0.84%)
Mar 17, 2014 60.08 61.10 60.08 60.79 2,206,362 +0.99(+1.66%)
Mar 14, 2014 59.60 60.28 58.63 59.80 2,722,836 -0.22(-0.37%)
Mar 13, 2014 60.88 61.23 59.53 60.02 1,915,475 -0.63(-1.04%)
Mar 12, 2014 60.13 60.68 59.58 60.65 1,305,306 +0.32(+0.53%)
Mar 11, 2014 60.71 61.32 60.15 60.33 1,501,009 -0.42(-0.69%)
Mar 10, 2014 61.08 61.20 60.07 60.75 1,808,850 -0.24(-0.39%)
Mar 07, 2014 61.16 61.92 60.50 60.99 1,795,142 -0.14(-0.23%)
Mar 06, 2014 62.56 62.75 60.99 61.13 3,394,109 -1.43(-2.29%)
Mar 05, 2014 60.80 62.75 60.40 62.56 4,045,569 +1.78(+2.93%)
Mar 04, 2014 60.23 61.01 60.23 60.78 2,028,419 +0.96(+1.60%)
Mar 03, 2014 59.30 60.07 59.17 59.82 1,995,801 -0.23(-0.38%)
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%)
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.