Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 52.29 53.10 52.29 53.00 531,712 +0.93(+1.79%)
Mar 28, 2014 52.24 52.41 51.89 52.07 434,699 +0.11(+0.22%)
Mar 27, 2014 53.06 53.23 51.78 51.95 933,214 -1.17(-2.20%)
Mar 26, 2014 53.70 54.03 53.12 53.12 405,523 -0.29(-0.53%)
Mar 25, 2014 53.83 54.01 53.33 53.41 575,651 -0.25(-0.47%)
Mar 24, 2014 53.69 54.27 53.51 53.66 508,023 -0.03(-0.06%)
Mar 21, 2014 54.04 54.26 53.59 53.69 888,652 +0.07(+0.12%)
Mar 20, 2014 53.11 53.88 52.98 53.63 437,213 +0.41(+0.77%)
Mar 19, 2014 54.15 54.17 52.96 53.22 866,841 -0.84(-1.55%)
Mar 18, 2014 53.69 54.16 53.61 54.06 428,587 +0.45(+0.84%)
Mar 17, 2014 53.51 54.10 53.49 53.61 606,793 +0.28(+0.52%)
Mar 14, 2014 53.00 53.67 53.00 53.33 752,604 +0.29(+0.55%)
Mar 13, 2014 53.90 54.05 52.85 53.04 726,510 -0.73(-1.35%)
Mar 12, 2014 54.13 54.13 53.57 53.77 1,075,590 -0.85(-1.55%)
Mar 11, 2014 55.98 56.51 54.30 54.61 1,228,802 -1.44(-2.56%)
Mar 10, 2014 55.23 56.39 55.11 56.05 1,159,773 +0.62(+1.12%)
Mar 07, 2014 54.91 55.72 54.91 55.43 918,495 +0.68(+1.24%)
Mar 06, 2014 54.30 54.88 54.23 54.75 786,201 +0.52(+0.96%)
Mar 05, 2014 54.04 54.39 53.76 54.23 600,700 +0.17(+0.32%)
Mar 04, 2014 53.77 54.06 53.49 54.06 708,160 +0.91(+1.72%)
Mar 03, 2014 52.95 53.51 52.86 53.15 702,559 -0.40(-0.75%)
Feb 28, 2014 52.86 53.69 52.86 53.55 806,642 +0.59(+1.11%)
Feb 27, 2014 51.98 53.06 51.98 52.96 1,371,179 +1.05(+2.03%)
Feb 26, 2014 52.04 52.37 51.67 51.91 670,736 -0.04(-0.08%)
Feb 25, 2014 52.32 52.32 51.85 51.95 684,594 -0.35(-0.67%)
Feb 24, 2014 52.00 52.65 51.92 52.30 956,436 +0.38(+0.72%)
Feb 21, 2014 52.22 52.37 51.85 51.92 784,100 -0.18(-0.34%)
Feb 20, 2014 51.89 52.17 51.34 52.10 514,113 +0.25(+0.49%)
Feb 19, 2014 52.38 53.12 51.84 51.85 545,616 -0.60(-1.15%)
Feb 18, 2014 52.15 52.80 51.93 52.45 837,559 +0.40(+0.77%)
Feb 14, 2014 51.68 52.05 52.05 52.05 557,046 +0.13(+0.25%)
Feb 13, 2014 51.39 51.93 50.82 51.92 779,902 +0.24(+0.46%)
Feb 12, 2014 52.21 52.23 51.45 51.69 873,210 -0.38(-0.73%)
Feb 11, 2014 52.23 52.37 51.57 52.07 918,792 -0.20(-0.39%)
Feb 10, 2014 52.26 52.47 51.66 52.27 754,329 -0.04(-0.08%)
Feb 07, 2014 52.16 53.11 51.99 52.31 1,168,904 +0.30(+0.58%)
Feb 06, 2014 51.13 52.06 48.08 52.01 2,615,300 -0.77(-1.46%)
Feb 05, 2014 52.25 52.86 52.00 52.78 744,902 +0.39(+0.74%)
Feb 04, 2014 52.25 52.71 52.05 52.39 745,407 +0.38(+0.73%)
Feb 03, 2014 53.17 53.58 51.95 52.01 1,575,403 -1.10(-2.07%)
Jan 31, 2014 52.46 53.64 52.46 53.11 1,194,471 -0.25(-0.47%)
Jan 30, 2014 52.65 53.38 52.47 53.36 517,695 +1.06(+2.04%)
Jan 29, 2014 52.74 52.91 52.18 52.30 873,851 -0.96(-1.80%)
Jan 28, 2014 52.72 53.47 52.72 53.25 805,292 +0.69(+1.31%)
Jan 27, 2014 52.25 53.00 52.05 52.56 945,234 +0.44(+0.84%)
Jan 24, 2014 53.20 53.36 52.11 52.13 704,740 -1.58(-2.94%)
Jan 23, 2014 54.36 54.64 53.60 53.70 656,624 -1.05(-1.91%)
Jan 22, 2014 54.91 55.21 54.70 54.75 723,995 -0.12(-0.22%)
Jan 21, 2014 55.14 55.57 54.50 54.87 506,749 -0.11(-0.19%)
Jan 17, 2014 54.94 54.98 54.98 54.98 445,071 +0.11(+0.21%)
Jan 16, 2014 55.12 55.18 54.56 54.86 468,657 -0.30(-0.54%)
Jan 15, 2014 54.70 55.29 54.70 55.16 719,535 +0.46(+0.85%)
Jan 14, 2014 54.30 54.78 54.20 54.70 445,777 +0.55(+1.02%)
Jan 13, 2014 55.11 55.47 54.08 54.15 689,414 -0.90(-1.64%)
Jan 10, 2014 55.68 55.78 54.93 55.05 752,145 -0.52(-0.94%)
Jan 09, 2014 55.22 55.84 55.16 55.57 1,023,437 +0.65(+1.18%)
Jan 08, 2014 54.30 56.03 54.21 54.92 2,211,809 +0.62(+1.14%)
Jan 07, 2014 53.82 54.73 53.74 54.30 598,489 +0.52(+0.97%)
Jan 06, 2014 53.78 54.08 53.54 53.78 811,130 +0.37(+0.70%)
Jan 03, 2014 53.23 53.66 52.99 53.41 698,644 +0.33(+0.61%)
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.