Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 52.89 53.24 51.54 52.76 14,994,732 -0.08(-0.15%)
Feb 27, 2014 52.82 53.20 52.68 52.84 8,668,051 +0.04(+0.08%)
Feb 26, 2014 53.07 53.22 52.61 52.80 11,147,061 -0.23(-0.44%)
Feb 25, 2014 52.82 53.35 52.66 53.04 12,138,297 +0.21(+0.41%)
Feb 24, 2014 52.26 53.11 52.16 52.82 11,639,221 +0.66(+1.27%)
Feb 21, 2014 52.25 52.47 52.07 52.16 9,781,969 -0.02(-0.04%)
Feb 20, 2014 52.35 52.54 51.98 52.19 9,425,444 -0.10(-0.19%)
Feb 19, 2014 52.75 53.20 52.24 52.28 9,978,649 -0.51(-0.96%)
Feb 18, 2014 52.89 53.36 52.69 52.79 14,372,196 +0.01(+0.03%)
Feb 14, 2014 52.37 52.78 52.78 52.78 54,305,284 +0.46(+0.87%)
Feb 13, 2014 52.04 52.49 51.95 52.32 14,086,881 -0.03(-0.05%)
Feb 12, 2014 52.18 52.52 52.05 52.35 15,683,787 +0.45(+0.87%)
Feb 11, 2014 51.62 52.03 51.37 51.90 10,505,740 +0.42(+0.81%)
Feb 10, 2014 51.80 51.85 51.35 51.48 11,049,213 -0.29(-0.55%)
Feb 07, 2014 51.40 51.82 50.99 51.77 13,473,632 +0.65(+1.26%)
Feb 06, 2014 50.44 51.12 50.37 51.12 13,623,238 +0.79(+1.58%)
Feb 05, 2014 49.78 50.59 49.75 50.33 14,479,722 +0.25(+0.50%)
Feb 04, 2014 49.99 50.39 49.34 50.08 15,972,135 +0.25(+0.50%)
Feb 03, 2014 50.54 50.85 49.50 49.83 23,196,338 -0.46(-0.91%)
Jan 31, 2014 50.45 51.10 50.21 50.29 26,209,080 -1.27(-2.47%)
Jan 30, 2014 52.70 52.75 50.49 51.56 21,421,060 +0.88(+1.73%)
Jan 29, 2014 51.14 51.53 50.54 50.68 17,990,654 -0.90(-1.74%)
Jan 28, 2014 50.80 51.90 50.75 51.58 19,100,656 +1.11(+2.19%)
Jan 27, 2014 51.84 51.84 50.21 50.47 20,841,610 -1.17(-2.27%)
Jan 24, 2014 52.85 52.98 51.65 51.65 17,237,480 -1.63(-3.07%)
Jan 23, 2014 54.08 54.23 53.14 53.28 14,631,572 -1.11(-2.03%)
Jan 22, 2014 54.25 54.58 54.08 54.39 7,768,609 +0.25(+0.46%)
Jan 21, 2014 54.71 54.97 53.88 54.14 21,151,726 -0.06(-0.11%)
Jan 17, 2014 51.83 54.20 54.20 54.20 164,267,488 +2.43(+4.69%)
Jan 16, 2014 52.10 52.23 51.66 51.77 14,469,299 -0.46(-0.89%)
Jan 15, 2014 51.97 52.50 51.78 52.23 12,085,646 +0.26(+0.50%)
Jan 14, 2014 51.06 51.97 51.03 51.97 11,620,553 +0.88(+1.71%)
Jan 13, 2014 51.83 52.33 51.03 51.10 14,514,264 -0.52(-1.01%)
Jan 10, 2014 51.78 51.99 51.36 51.62 6,887,501 -0.18(-0.35%)
Jan 09, 2014 52.18 52.41 51.74 51.80 8,980,387 -0.07(-0.14%)
Jan 08, 2014 51.69 52.05 51.50 51.87 9,067,459 +0.17(+0.32%)
Jan 07, 2014 51.53 51.85 51.46 51.71 8,758,454 +0.39(+0.76%)
Jan 06, 2014 51.63 51.89 51.26 51.31 9,181,945 -0.31(-0.60%)
Jan 03, 2014 51.76 51.94 51.41 51.62 8,364,317 +0.04(+0.07%)
Jan 02, 2014 51.71 51.83 51.24 51.59 11,402,596 -0.39(-0.75%)
Dec 31, 2013 51.71 51.98 51.98 51.98 27,624,960 +0.41(+0.80%)
Dec 30, 2013 51.49 51.73 51.28 51.57 6,361,516 +0.29(+0.56%)
Dec 27, 2013 51.59 51.68 51.16 51.28 5,615,256 -0.12(-0.24%)
Dec 26, 2013 51.12 51.41 51.12 51.40 5,246,437 +0.34(+0.67%)
Dec 24, 2013 51.00 51.26 50.66 51.06 5,577,389 +0.16(+0.32%)
Dec 23, 2013 50.65 51.08 50.55 50.89 8,561,296 +0.48(+0.95%)
Dec 20, 2013 50.57 50.93 50.40 50.41 24,919,286 -0.03(-0.05%)
Dec 19, 2013 50.08 50.86 50.08 50.44 14,205,653 +0.17(+0.34%)
Dec 18, 2013 49.74 50.30 49.02 50.27 17,286,026 +0.49(+0.98%)
Dec 17, 2013 48.73 49.91 48.52 49.78 22,103,828 +1.28(+2.65%)
Dec 16, 2013 48.56 49.15 48.39 48.49 15,760,454 +0.09(+0.19%)
Dec 13, 2013 47.74 48.55 47.60 48.40 18,942,846 +0.91(+1.93%)
Dec 12, 2013 47.85 48.00 47.27 47.49 12,272,085 -0.52(-1.08%)
Dec 11, 2013 46.92 48.53 46.92 48.01 43,157,408 +1.45(+3.12%)
Dec 10, 2013 46.90 47.08 46.55 46.55 16,744,190 -0.50(-1.07%)
Dec 09, 2013 47.10 47.32 47.00 47.06 13,565,841 -0.07(-0.14%)
Dec 06, 2013 47.55 47.58 46.92 47.12 9,756,232 +0.04(+0.08%)
Dec 05, 2013 47.20 47.37 47.04 47.08 14,195,251 -0.24(-0.51%)
Dec 04, 2013 47.10 47.46 46.94 47.32 12,572,732 +0.23(+0.49%)
Dec 03, 2013 46.67 47.29 46.67 47.09 18,206,426 -0.79(-1.65%)
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.