Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.34 53.80 50.27 53.52 2,245,022 +3.58(+7.17%)
Mar 28, 2014 51.75 53.44 49.75 49.94 1,675,245 -2.00(-3.85%)
Mar 27, 2014 51.80 53.70 49.71 51.94 2,776,980 +0.19(+0.37%)
Mar 26, 2014 52.31 54.73 51.66 51.75 1,926,016 -1.82(-3.40%)
Mar 25, 2014 55.22 56.76 52.92 53.57 2,694,109 -2.13(-3.82%)
Mar 24, 2014 59.43 59.77 53.23 55.70 3,433,886 -3.71(-6.24%)
Mar 21, 2014 63.48 63.84 58.41 59.41 6,572,447 -4.39(-6.88%)
Mar 20, 2014 64.43 65.83 63.36 63.80 1,076,921 -1.04(-1.60%)
Mar 19, 2014 65.14 65.59 63.79 64.84 912,528 -0.10(-0.15%)
Mar 18, 2014 63.07 65.60 62.90 64.94 1,661,021 +2.72(+4.37%)
Mar 17, 2014 63.05 63.05 61.63 62.22 1,322,530 +0.80(+1.30%)
Mar 14, 2014 62.38 63.09 61.22 61.42 1,272,141 -1.01(-1.62%)
Mar 13, 2014 65.29 65.81 61.60 62.43 1,547,202 -2.92(-4.47%)
Mar 12, 2014 65.43 66.23 64.81 65.35 1,568,156 -0.14(-0.21%)
Mar 11, 2014 63.85 66.61 63.40 65.49 2,099,016 +2.19(+3.46%)
Mar 10, 2014 64.36 64.69 61.19 63.30 2,788,004 -1.06(-1.65%)
Mar 07, 2014 66.27 67.62 62.56 64.36 2,751,912 -1.25(-1.91%)
Mar 06, 2014 67.21 68.90 65.44 65.61 2,280,367 -0.93(-1.40%)
Mar 05, 2014 66.67 67.15 65.31 66.54 1,058,183 +0.08(+0.12%)
Mar 04, 2014 65.00 66.65 64.50 66.46 1,117,184 +2.71(+4.25%)
Mar 03, 2014 62.81 64.70 62.43 63.75 1,491,566 -0.51(-0.79%)
Feb 28, 2014 66.00 67.47 62.39 64.26 1,998,557 -1.65(-2.50%)
Feb 27, 2014 66.96 68.27 65.78 65.91 1,501,952 -1.35(-2.01%)
Feb 26, 2014 69.95 70.86 66.52 67.26 1,732,369 -1.11(-1.62%)
Feb 25, 2014 67.27 69.21 66.46 68.37 1,863,309 +1.34(+2.00%)
Feb 24, 2014 66.36 68.64 64.98 67.03 2,096,824 +2.05(+3.15%)
Feb 21, 2014 61.96 66.26 61.92 64.98 1,600,527 +1.06(+1.66%)
Feb 20, 2014 61.44 64.09 61.18 63.92 2,473,793 +2.27(+3.68%)
Feb 19, 2014 65.50 65.99 61.26 61.65 2,465,089 -3.85(-5.88%)
Feb 18, 2014 64.68 66.50 64.26 65.50 2,342,332 +1.33(+2.07%)
Feb 14, 2014 66.55 64.17 64.17 64.17 2,223,400 -1.97(-2.98%)
Feb 13, 2014 66.50 68.17 65.34 66.14 4,162,170 -2.69(-3.91%)
Feb 12, 2014 65.34 69.98 64.98 68.83 3,575,418 +2.83(+4.29%)
Feb 11, 2014 66.10 67.50 65.36 66.00 1,854,476 -0.13(-0.20%)
Feb 10, 2014 66.00 66.65 64.31 66.13 1,388,080 +0.24(+0.36%)
Feb 07, 2014 63.06 65.94 63.00 65.89 1,839,347 +3.31(+5.29%)
Feb 06, 2014 62.63 64.35 62.27 62.58 1,789,437 +0.32(+0.51%)
Feb 05, 2014 64.10 64.50 59.51 62.26 2,720,534 -0.67(-1.06%)
Feb 04, 2014 63.63 64.42 62.60 62.93 1,571,979 -0.07(-0.11%)
Feb 03, 2014 65.89 66.51 62.50 63.00 1,483,244 -2.52(-3.85%)
Jan 31, 2014 65.37 66.21 64.88 65.52 1,590,091 -0.93(-1.40%)
Jan 30, 2014 66.00 67.45 65.70 66.45 1,574,776 +1.21(+1.85%)
Jan 29, 2014 64.58 66.64 63.51 65.24 1,262,418 -0.08(-0.12%)
Jan 28, 2014 62.81 66.04 62.09 65.32 1,240,941 +2.82(+4.51%)
Jan 27, 2014 63.25 64.12 60.05 62.50 1,775,692 -1.44(-2.25%)
Jan 24, 2014 65.00 65.60 63.55 63.94 2,085,557 -1.66(-2.53%)
Jan 23, 2014 64.97 66.19 63.89 65.60 1,035,002 +0.74(+1.14%)
Jan 22, 2014 64.54 65.36 64.16 64.86 1,256,889 +0.31(+0.48%)
Jan 21, 2014 64.19 64.56 62.25 64.55 1,628,154 +2.68(+4.33%)
Jan 17, 2014 63.55 61.87 61.87 61.87 1,921,400 -1.61(-2.54%)
Jan 16, 2014 62.18 63.93 61.89 63.48 1,864,521 +1.06(+1.70%)
Jan 15, 2014 63.46 63.60 60.82 62.42 3,441,952 -1.04(-1.64%)
Jan 14, 2014 60.00 63.46 58.82 63.46 2,365,026 +4.35(+7.36%)
Jan 13, 2014 60.00 60.93 57.88 59.11 2,293,911 -0.86(-1.43%)
Jan 10, 2014 57.29 59.99 57.29 59.97 4,104,865 +3.80(+6.77%)
Jan 09, 2014 55.00 56.26 54.29 56.17 1,228,253 +1.43(+2.61%)
Jan 08, 2014 52.33 55.27 52.02 54.74 2,062,548 +2.78(+5.35%)
Jan 07, 2014 52.52 53.50 51.69 51.96 1,140,194 -0.35(-0.67%)
Jan 06, 2014 52.50 54.36 51.38 52.31 1,316,940 +0.32(+0.62%)
Jan 03, 2014 51.23 52.23 50.56 51.99 960,100 +0.76(+1.48%)
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.