Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.94 52.19 51.75 51.89 1,685,046 +0.21(+0.40%)
Mar 28, 2014 51.85 52.21 51.45 51.69 1,637,053 +0.10(+0.19%)
Mar 27, 2014 52.02 52.21 51.55 51.59 1,766,036 -0.31(-0.59%)
Mar 26, 2014 51.99 52.54 51.76 51.89 2,513,901 +0.43(+0.83%)
Mar 25, 2014 51.51 51.71 51.13 51.46 1,060,771 +0.01(+0.01%)
Mar 24, 2014 51.53 51.63 50.96 51.46 1,758,685 -0.05(-0.10%)
Mar 21, 2014 51.91 52.77 51.31 51.51 2,138,700 -0.27(-0.52%)
Mar 20, 2014 50.66 51.81 50.55 51.78 2,152,151 +0.51(+0.99%)
Mar 19, 2014 52.11 52.11 51.07 51.27 2,985,488 -0.91(-1.74%)
Mar 18, 2014 52.03 52.61 51.92 52.18 1,726,549 +0.14(+0.27%)
Mar 17, 2014 51.80 52.40 51.51 52.04 1,768,327 +0.39(+0.76%)
Mar 14, 2014 51.33 51.72 51.13 51.64 1,412,773 -0.04(-0.07%)
Mar 13, 2014 52.44 52.47 51.68 51.68 1,295,135 -0.64(-1.22%)
Mar 12, 2014 51.61 52.34 51.43 52.31 2,855,059 -0.04(-0.07%)
Mar 11, 2014 52.51 52.62 51.99 52.35 2,893,682 -0.24(-0.45%)
Mar 10, 2014 53.88 53.88 52.55 52.59 1,859,082 -1.38(-2.56%)
Mar 07, 2014 54.16 54.45 53.92 53.97 2,145,679 -0.04(-0.08%)
Mar 06, 2014 53.87 54.19 53.77 54.01 1,273,789 +0.57(+1.07%)
Mar 05, 2014 53.62 53.74 53.08 53.44 1,322,489 -0.34(-0.62%)
Mar 04, 2014 53.64 53.90 53.42 53.77 1,240,913 +0.54(+1.02%)
Mar 03, 2014 53.50 53.65 52.79 53.23 1,265,401 -0.86(-1.60%)
Feb 28, 2014 54.23 54.82 53.99 54.09 2,500,729 +0.57(+1.07%)
Feb 27, 2014 53.22 53.71 53.16 53.52 1,580,163 -0.03(-0.05%)
Feb 26, 2014 54.20 54.22 53.51 53.55 1,395,787 -0.77(-1.41%)
Feb 25, 2014 54.41 54.65 54.21 54.32 1,750,331 +0.39(+0.73%)
Feb 24, 2014 53.64 54.60 53.01 53.93 1,715,687 +0.92(+1.73%)
Feb 21, 2014 53.32 53.69 53.00 53.01 1,855,909 -0.26(-0.48%)
Feb 20, 2014 53.68 53.76 53.24 53.27 1,970,830 -0.38(-0.70%)
Feb 19, 2014 54.03 54.52 53.61 53.64 1,115,298 -0.50(-0.93%)
Feb 18, 2014 54.10 54.29 53.81 54.15 1,360,808 +0.16(+0.29%)
Feb 14, 2014 53.08 53.99 53.99 53.99 2,196,429 +1.10(+2.08%)
Feb 13, 2014 52.18 52.92 51.96 52.89 2,573,886 +1.08(+2.09%)
Feb 12, 2014 51.77 51.89 51.05 51.81 4,936,180 -0.09(-0.18%)
Feb 11, 2014 54.08 54.08 51.85 51.90 7,987,233 -0.83(-1.58%)
Feb 10, 2014 52.60 52.81 52.39 52.73 2,219,376 -0.02(-0.04%)
Feb 07, 2014 52.61 52.95 52.39 52.75 2,999,226 +0.59(+1.13%)
Feb 06, 2014 52.09 52.53 52.03 52.16 2,281,013 +0.91(+1.78%)
Feb 05, 2014 50.98 52.01 50.98 51.25 2,499,198 -0.05(-0.10%)
Feb 04, 2014 50.44 51.50 50.34 51.30 1,775,304 +1.01(+2.01%)
Feb 03, 2014 51.69 51.74 50.19 50.29 2,598,239 -1.31(-2.54%)
Jan 31, 2014 51.48 52.14 51.08 51.60 3,213,460 -1.00(-1.89%)
Jan 30, 2014 51.75 52.73 51.75 52.60 1,301,610 +1.08(+2.10%)
Jan 29, 2014 51.83 52.09 51.18 51.52 1,793,206 -0.51(-0.98%)
Jan 28, 2014 52.13 52.43 51.67 52.03 1,923,499 +0.87(+1.70%)
Jan 27, 2014 51.37 51.58 50.91 51.16 2,206,053 -0.39(-0.76%)
Jan 24, 2014 51.68 51.99 51.35 51.55 2,243,782 -0.57(-1.09%)
Jan 23, 2014 51.99 52.48 51.84 52.12 2,226,513 -0.23(-0.43%)
Jan 22, 2014 52.64 52.71 52.24 52.35 1,280,452 -0.31(-0.58%)
Jan 21, 2014 53.16 53.44 52.42 52.65 1,542,490 -0.10(-0.19%)
Jan 17, 2014 52.99 52.75 52.75 52.75 1,592,467 -0.11(-0.20%)
Jan 16, 2014 53.02 53.13 52.65 52.86 1,457,913 -0.11(-0.20%)
Jan 15, 2014 52.55 53.58 52.83 52.97 2,814,050 +0.42(+0.80%)
Jan 14, 2014 51.69 52.68 51.58 52.55 2,196,874 +1.71(+3.36%)
Jan 13, 2014 51.58 51.82 50.71 50.84 2,068,827 -1.22(-2.34%)
Jan 10, 2014 52.56 52.77 52.00 52.06 3,848,970 +0.70(+1.36%)
Jan 09, 2014 51.65 52.10 51.33 51.36 2,262,843 +0.52(+1.02%)
Jan 08, 2014 51.22 51.33 50.81 50.84 1,708,971 -0.88(-1.70%)
Jan 07, 2014 51.54 51.88 51.34 51.72 2,399,211 +0.53(+1.04%)
Jan 06, 2014 51.62 51.83 51.02 51.19 2,305,775 -1.27(-2.41%)
Jan 03, 2014 52.46 52.75 52.10 52.46 1,518,202 -0.16(-0.30%)
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.