Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.91 61.21 59.46 60.18 17,207,362 -0.63(-1.03%)
Feb 27, 2014 60.81 61.06 59.97 60.81 15,135,025 -0.12(-0.19%)
Feb 26, 2014 61.10 61.42 60.56 60.92 16,373,444 -0.10(-0.17%)
Feb 25, 2014 61.16 61.70 60.38 61.02 11,485,604 +0.28(+0.45%)
Feb 24, 2014 60.30 61.10 60.04 60.75 12,515,517 +0.71(+1.19%)
Feb 21, 2014 60.73 60.78 60.03 60.04 15,156,247 -0.16(-0.27%)
Feb 20, 2014 60.12 60.48 59.52 60.20 12,324,313 +0.08(+0.13%)
Feb 19, 2014 60.81 60.91 59.82 60.12 13,412,515 -0.81(-1.32%)
Feb 18, 2014 59.55 61.05 59.37 60.92 20,658,994 +1.89(+3.20%)
Feb 14, 2014 60.20 59.03 59.03 59.03 14,342,537 -0.97(-1.62%)
Feb 13, 2014 58.95 60.06 58.81 60.01 12,286,679 +0.40(+0.67%)
Feb 12, 2014 59.79 60.28 59.32 59.61 13,055,150 +0.15(+0.24%)
Feb 11, 2014 58.97 59.64 58.80 59.46 17,339,370 +0.60(+1.01%)
Feb 10, 2014 57.67 58.97 57.28 58.87 14,371,729 +1.62(+2.83%)
Feb 07, 2014 56.44 57.29 55.03 57.24 22,127,072 +1.64(+2.94%)
Feb 06, 2014 57.06 57.79 55.43 55.61 23,640,774 -1.20(-2.11%)
Feb 05, 2014 59.59 59.61 55.76 56.81 32,270,932 -2.81(-4.72%)
Feb 04, 2014 58.28 59.65 58.04 59.62 21,150,114 +2.32(+4.05%)
Feb 03, 2014 59.44 59.51 57.13 57.30 19,654,080 -1.32(-2.26%)
Jan 31, 2014 58.13 59.42 57.68 58.63 14,899,553 -0.63(-1.07%)
Jan 30, 2014 58.66 59.75 58.63 59.26 13,937,531 +1.21(+2.09%)
Jan 29, 2014 58.16 58.94 57.40 58.04 13,938,205 -0.60(-1.02%)
Jan 28, 2014 58.59 59.00 58.02 58.64 14,138,789 +1.32(+2.30%)
Jan 27, 2014 58.71 58.71 56.40 57.32 18,756,226 -1.28(-2.18%)
Jan 24, 2014 59.43 60.10 57.97 58.60 18,387,098 -1.11(-1.86%)
Jan 23, 2014 59.46 59.81 58.81 59.72 14,796,960 -0.02(-0.04%)
Jan 22, 2014 60.86 61.35 59.53 59.74 23,911,334 +0.44(+0.74%)
Jan 21, 2014 57.97 59.30 57.73 59.30 17,914,930 +2.31(+4.06%)
Jan 17, 2014 56.62 56.99 56.99 56.99 16,292,716 +0.36(+0.64%)
Jan 16, 2014 54.80 57.44 54.74 56.63 28,508,778 +1.94(+3.55%)
Jan 15, 2014 54.51 54.81 54.10 54.69 14,061,523 +0.17(+0.32%)
Jan 14, 2014 53.46 54.64 52.93 54.51 15,477,279 +1.34(+2.53%)
Jan 13, 2014 54.63 54.72 52.77 53.17 12,560,145 -1.26(-2.31%)
Jan 10, 2014 54.52 54.55 53.44 54.42 11,658,570 +0.41(+0.77%)
Jan 09, 2014 53.96 54.56 53.62 54.01 12,139,412 +0.61(+1.14%)
Jan 08, 2014 53.19 54.07 52.72 53.40 15,214,858 +0.49(+0.93%)
Jan 07, 2014 53.43 53.70 52.85 52.90 11,696,000 -0.33(-0.63%)
Jan 06, 2014 54.21 54.29 52.87 53.24 11,475,016 -0.79(-1.45%)
Jan 03, 2014 54.67 54.70 53.96 54.02 9,027,603 -0.65(-1.18%)
Jan 02, 2014 54.67 54.95 54.07 54.67 11,380,796 +0.08(+0.15%)
Dec 31, 2013 54.57 54.59 54.59 54.59 9,189,200 +0.01(+0.03%)
Dec 30, 2013 54.28 54.70 53.95 54.58 8,116,097 +0.46(+0.85%)
Dec 27, 2013 54.78 54.78 53.97 54.12 6,760,150 -0.55(-1.00%)
Dec 26, 2013 54.50 54.77 54.28 54.66 6,673,898 +0.17(+0.32%)
Dec 24, 2013 54.51 54.54 53.94 54.49 6,232,872 -0.02(-0.04%)
Dec 23, 2013 54.77 55.10 54.29 54.51 10,378,472 +0.24(+0.44%)
Dec 20, 2013 53.75 54.58 53.59 54.27 20,488,644 +0.89(+1.68%)
Dec 19, 2013 53.14 54.43 53.06 53.38 13,808,624 -0.12(-0.22%)
Dec 18, 2013 52.56 53.56 51.33 53.49 24,575,998 +2.55(+5.01%)
Dec 17, 2013 52.15 52.15 50.19 50.94 16,800,970 -0.97(-1.88%)
Dec 16, 2013 52.26 52.60 51.86 51.92 16,541,724 +0.01(+0.03%)
Dec 13, 2013 51.65 52.06 50.99 51.90 15,604,414 +0.82(+1.61%)
Dec 12, 2013 51.08 51.76 50.92 51.08 16,591,477 -0.25(-0.48%)
Dec 11, 2013 52.99 53.12 51.23 51.33 23,146,064 -1.60(-3.02%)
Dec 10, 2013 54.58 54.59 51.05 52.93 35,572,028 -1.73(-3.17%)
Dec 09, 2013 55.24 55.32 53.96 54.66 23,724,780 +0.87(+1.62%)
Dec 06, 2013 53.83 53.89 53.12 53.78 0 +0.58(+1.09%)
Dec 05, 2013 52.79 53.33 52.40 53.20 0 +0.52(+0.99%)
Dec 04, 2013 52.35 52.98 51.97 52.68 15,465,117 +0.04(+0.07%)
Dec 03, 2013 53.73 54.17 52.60 52.64 17,692,026 -1.53(-2.82%)
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.