Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.64 52.41 50.09 50.29 22,042,356 -0.98(-1.91%)
Mar 28, 2014 51.46 52.71 50.82 51.27 24,699,353 -0.76(-1.46%)
Mar 27, 2014 53.00 53.98 51.65 52.03 28,184,611 -1.16(-2.18%)
Mar 26, 2014 53.29 53.92 52.37 53.18 27,132,147 +0.21(+0.39%)
Mar 25, 2014 54.14 54.99 52.25 52.98 30,338,812 -1.15(-2.13%)
Mar 24, 2014 57.93 58.06 52.66 54.13 42,223,237 -3.87(-6.67%)
Mar 21, 2014 60.87 61.19 57.96 58.00 26,799,059 -2.61(-4.31%)
Mar 20, 2014 59.95 61.74 59.93 60.61 14,463,960 +0.60(+1.00%)
Mar 19, 2014 59.98 60.78 59.58 60.01 10,523,807 -0.02(-0.04%)
Mar 18, 2014 60.34 60.89 59.50 60.04 14,695,716 -0.35(-0.58%)
Mar 17, 2014 61.17 61.54 60.33 60.39 10,688,587 -0.25(-0.42%)
Mar 14, 2014 61.10 62.14 60.43 60.64 15,005,844 -0.80(-1.30%)
Mar 13, 2014 62.82 62.90 61.18 61.44 11,350,206 -0.93(-1.49%)
Mar 12, 2014 61.95 62.79 61.40 62.37 12,108,761 -0.13(-0.21%)
Mar 11, 2014 63.23 63.81 62.24 62.50 10,315,242 -0.35(-0.56%)
Mar 10, 2014 64.07 64.11 61.73 62.85 15,430,758 -1.20(-1.88%)
Mar 07, 2014 64.87 64.93 63.64 64.05 11,574,437 -0.31(-0.48%)
Mar 06, 2014 64.99 65.43 64.14 64.36 11,803,155 -0.43(-0.66%)
Mar 05, 2014 64.86 65.26 64.56 64.79 10,822,252 -0.21(-0.33%)
Mar 04, 2014 64.42 65.00 63.66 65.00 12,368,524 +1.34(+2.11%)
Mar 03, 2014 63.03 63.68 62.59 63.66 13,517,770 -0.01(-0.01%)
Feb 28, 2014 64.73 64.89 63.00 63.66 15,774,983 -0.94(-1.46%)
Feb 27, 2014 63.98 64.88 63.98 64.60 10,276,154 +0.49(+0.77%)
Feb 26, 2014 65.13 65.14 63.71 64.11 14,996,499 -0.61(-0.94%)
Feb 25, 2014 64.29 65.40 63.57 64.72 18,677,414 +0.86(+1.35%)
Feb 24, 2014 62.14 64.24 61.43 63.86 26,025,685 +2.11(+3.42%)
Feb 21, 2014 62.67 62.67 61.38 61.75 13,523,055 -0.39(-0.63%)
Feb 20, 2014 61.48 62.54 61.31 62.14 11,955,335 +0.96(+1.57%)
Feb 19, 2014 61.67 62.32 61.14 61.18 16,007,488 -1.23(-1.97%)
Feb 18, 2014 62.42 63.03 61.14 62.41 15,502,438 +0.19(+0.31%)
Feb 14, 2014 62.44 62.22 62.22 62.22 83,897,800 -0.15(-0.24%)
Feb 13, 2014 60.81 62.78 60.71 62.36 18,696,083 +1.09(+1.78%)
Feb 12, 2014 62.11 62.13 61.04 61.28 15,670,032 -0.72(-1.17%)
Feb 11, 2014 61.42 62.25 60.79 62.00 13,656,104 +0.51(+0.82%)
Feb 10, 2014 61.35 61.77 60.61 61.49 13,803,321 +0.07(+0.11%)
Feb 07, 2014 59.06 61.50 58.65 61.43 33,050,829 +3.15(+5.41%)
Feb 06, 2014 58.06 58.70 57.20 58.27 12,802,650 +0.50(+0.86%)
Feb 05, 2014 57.59 58.25 56.86 57.77 16,748,907 -0.21(-0.37%)
Feb 04, 2014 57.92 58.36 56.72 57.99 18,061,568 +0.22(+0.38%)
Feb 03, 2014 58.84 58.88 57.24 57.77 20,129,130 -0.71(-1.21%)
Jan 31, 2014 57.47 58.91 57.47 58.48 23,646,686 +0.67(+1.15%)
Jan 30, 2014 58.16 58.46 57.36 57.81 18,279,646 +0.61(+1.06%)
Jan 29, 2014 57.59 58.19 56.86 57.20 28,890,540 -0.91(-1.56%)
Jan 28, 2014 54.47 58.20 54.39 58.11 43,380,736 +3.65(+6.70%)
Jan 27, 2014 55.34 55.93 52.94 54.46 32,460,533 -0.69(-1.26%)
Jan 24, 2014 54.81 55.81 54.77 55.15 35,713,125 -0.38(-0.68%)
Jan 23, 2014 55.34 56.52 53.93 55.53 91,236,593 +7.86(+16.48%)
Jan 22, 2014 47.07 47.78 46.76 47.68 45,921,876 +0.72(+1.53%)
Jan 21, 2014 47.46 47.50 45.75 46.96 25,193,511 -0.19(-0.40%)
Jan 17, 2014 47.44 47.15 47.15 47.15 114,919,700 -0.23(-0.49%)
Jan 16, 2014 46.92 47.70 46.00 47.38 21,134,610 +0.19(+0.39%)
Jan 15, 2014 48.28 48.37 45.58 47.20 40,342,029 -1.08(-2.24%)
Jan 14, 2014 48.78 48.80 47.51 48.28 19,735,331 +0.16(+0.34%)
Jan 13, 2014 47.30 49.81 47.30 48.12 27,227,641 +0.67(+1.41%)
Jan 10, 2014 48.30 48.38 47.22 47.45 16,249,758 -0.70(-1.46%)
Jan 09, 2014 48.82 49.14 47.86 48.15 17,005,814 -0.56(-1.16%)
Jan 08, 2014 48.10 49.43 48.07 48.71 19,972,540 +0.21(+0.44%)
Jan 07, 2014 49.68 49.70 48.15 48.50 36,140,783 -2.87(-5.58%)
Jan 06, 2014 51.89 52.04 50.48 51.37 15,496,600 -0.50(-0.97%)
Jan 03, 2014 52.00 52.50 51.84 51.87 10,818,885 +0.04(+0.08%)
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.