Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 57.99 58.11 56.69 57.43 4,083,648 -0.67(-1.15%)
Apr 29, 2014 58.01 58.18 56.88 58.10 3,574,421 +0.08(+0.14%)
Apr 28, 2014 57.94 58.48 57.44 58.02 2,645,804 +0.45(+0.78%)
Apr 25, 2014 57.83 57.86 57.42 57.57 2,034,832 -0.48(-0.83%)
Apr 24, 2014 58.31 58.49 58.00 58.05 2,071,660 -0.07(-0.12%)
Apr 23, 2014 57.58 58.24 57.57 58.12 2,709,301 +0.60(+1.04%)
Apr 22, 2014 57.47 58.13 57.11 57.52 3,330,222 +0.19(+0.33%)
Apr 21, 2014 56.94 57.55 56.72 57.33 2,634,193 +0.50(+0.88%)
Apr 17, 2014 58.43 56.83 56.83 56.83 6,443,500 -1.83(-3.12%)
Apr 16, 2014 58.07 58.74 57.78 58.66 2,595,158 +1.08(+1.88%)
Apr 15, 2014 57.13 57.88 56.77 57.58 2,682,735 +0.60(+1.05%)
Apr 14, 2014 57.45 57.77 56.47 56.98 2,937,533 +0.08(+0.14%)
Apr 11, 2014 56.91 57.72 56.78 56.90 4,063,816 -1.17(-2.01%)
Apr 10, 2014 58.82 59.24 57.87 58.07 2,997,782 -0.77(-1.31%)
Apr 09, 2014 58.61 58.92 58.06 58.84 2,450,927 +0.46(+0.79%)
Apr 08, 2014 58.01 58.82 57.43 58.38 3,805,699 +0.12(+0.21%)
Apr 07, 2014 59.71 59.75 58.02 58.26 3,048,096 -1.48(-2.48%)
Apr 04, 2014 60.91 61.26 59.68 59.74 3,773,150 -0.86(-1.42%)
Apr 03, 2014 60.54 60.80 60.14 60.60 2,973,886 -0.04(-0.07%)
Apr 02, 2014 59.50 60.88 59.50 60.64 4,941,455 +1.13(+1.90%)
Apr 01, 2014 59.19 60.19 59.13 59.51 2,802,559 +0.22(+0.37%)
Mar 31, 2014 59.13 59.75 58.84 59.29 3,543,636 +0.37(+0.63%)
Mar 28, 2014 58.40 59.00 58.35 58.92 1,849,314 +0.52(+0.89%)
Mar 27, 2014 58.14 59.01 57.90 58.40 2,772,346 +0.31(+0.53%)
Mar 26, 2014 58.26 58.82 58.08 58.09 2,953,047 +0.08(+0.14%)
Mar 25, 2014 58.55 58.63 57.82 58.01 3,407,513 -0.40(-0.68%)
Mar 24, 2014 59.05 59.25 57.85 58.41 4,304,380 -0.56(-0.95%)
Mar 21, 2014 59.09 59.56 58.72 58.97 8,054,453 +0.27(+0.46%)
Mar 20, 2014 58.44 58.83 58.19 58.70 1,887,113 +0.15(+0.26%)
Mar 19, 2014 58.87 59.17 58.19 58.55 3,565,816 -0.33(-0.56%)
Mar 18, 2014 58.84 59.38 58.82 58.88 2,919,906 -0.02(-0.03%)
Mar 17, 2014 58.92 59.19 58.50 58.90 2,724,678 +0.32(+0.55%)
Mar 14, 2014 58.20 59.00 57.88 58.58 3,542,004 +0.37(+0.64%)
Mar 13, 2014 58.98 59.58 58.06 58.21 3,843,088 -0.55(-0.94%)
Mar 12, 2014 58.58 58.78 57.73 58.76 3,696,962 -0.18(-0.31%)
Mar 11, 2014 59.14 59.95 58.85 58.94 5,717,394 +0.82(+1.41%)
Mar 10, 2014 57.70 58.33 57.55 58.12 4,128,573 +0.07(+0.12%)
Mar 07, 2014 57.52 58.48 57.27 58.05 3,914,963 +0.75(+1.31%)
Mar 06, 2014 57.58 57.70 57.08 57.30 4,014,682 -0.02(-0.03%)
Mar 05, 2014 57.55 57.84 57.11 57.32 3,557,528 -0.33(-0.57%)
Mar 04, 2014 58.20 58.41 57.60 57.65 3,464,471 +0.03(+0.05%)
Mar 03, 2014 57.19 57.63 56.70 57.62 3,857,816 -0.24(-0.41%)
Feb 28, 2014 57.70 58.13 57.50 57.86 3,235,020 +0.00(+0.00%)
Feb 27, 2014 57.51 58.17 57.32 57.86 4,064,579 -0.10(-0.17%)
Feb 26, 2014 55.88 58.66 55.72 57.96 8,973,513 +1.71(+3.04%)
Feb 25, 2014 53.63 56.55 53.33 56.25 10,908,084 +3.19(+6.01%)
Feb 24, 2014 53.95 53.95 53.03 53.06 5,573,159 -0.65(-1.21%)
Feb 21, 2014 53.56 53.99 53.51 53.71 3,103,180 +0.25(+0.47%)
Feb 20, 2014 53.27 53.80 53.21 53.46 3,206,152 +0.12(+0.22%)
Feb 19, 2014 53.19 53.67 53.09 53.34 2,886,523 +0.19(+0.36%)
Feb 18, 2014 53.67 53.75 52.90 53.15 2,775,383 -0.25(-0.47%)
Feb 14, 2014 53.08 53.40 53.40 53.40 2,160,000 +0.26(+0.49%)
Feb 13, 2014 52.56 53.44 52.54 53.14 2,262,549 +0.32(+0.61%)
Feb 12, 2014 53.62 53.85 52.62 52.82 2,523,412 -0.75(-1.40%)
Feb 11, 2014 53.00 53.68 52.71 53.57 2,300,662 +0.66(+1.25%)
Feb 10, 2014 52.91 53.13 52.34 52.91 2,268,896 -0.18(-0.34%)
Feb 07, 2014 52.87 53.71 52.59 53.09 2,933,068 +0.55(+1.05%)
Feb 06, 2014 51.43 52.85 51.43 52.54 3,905,276 +1.19(+2.32%)
Feb 05, 2014 50.69 51.65 50.05 51.35 5,773,418 +0.38(+0.75%)
Feb 04, 2014 51.19 51.74 50.75 50.97 4,428,958 +0.06(+0.12%)
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.