Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 53.22 53.79 53.12 53.20 3,597,852 -0.71(-1.32%)
Jan 30, 2014 54.00 54.34 53.62 53.91 2,582,749 +0.52(+0.97%)
Jan 29, 2014 54.12 54.65 53.31 53.39 4,437,114 -1.08(-1.98%)
Jan 28, 2014 54.52 55.14 54.41 54.47 2,937,935 +0.29(+0.54%)
Jan 27, 2014 54.35 54.79 53.78 54.18 4,051,372 -0.24(-0.44%)
Jan 24, 2014 54.70 54.91 54.08 54.42 3,460,821 -0.63(-1.14%)
Jan 23, 2014 55.08 55.22 54.73 55.05 3,864,183 -0.33(-0.60%)
Jan 22, 2014 55.56 55.83 55.12 55.38 2,999,451 -0.18(-0.32%)
Jan 21, 2014 56.21 56.47 55.22 55.56 3,499,462 -0.67(-1.19%)
Jan 17, 2014 56.07 56.23 56.23 56.23 4,103,300 +0.20(+0.36%)
Jan 16, 2014 55.68 56.10 55.27 56.03 3,545,953 +0.23(+0.41%)
Jan 15, 2014 55.75 55.92 55.42 55.80 2,514,125 +0.05(+0.09%)
Jan 14, 2014 55.27 56.14 55.26 55.75 3,828,014 +0.49(+0.89%)
Jan 13, 2014 56.11 56.65 55.25 55.26 7,257,742 -0.58(-1.04%)
Jan 10, 2014 55.98 56.09 55.26 55.84 6,051,098 +0.04(+0.07%)
Jan 09, 2014 55.15 56.25 54.79 55.80 14,734,729 +3.96(+7.64%)
Jan 08, 2014 51.79 52.00 51.36 51.84 6,032,911 -0.34(-0.65%)
Jan 07, 2014 53.54 53.54 51.68 52.18 6,328,685 -0.97(-1.83%)
Jan 06, 2014 53.77 53.86 53.04 53.15 2,881,229 -0.39(-0.73%)
Jan 03, 2014 53.36 54.00 53.32 53.54 2,492,194 +0.15(+0.28%)
Jan 02, 2014 53.17 53.91 52.95 53.39 2,968,513 -0.01(-0.02%)
Dec 31, 2013 53.63 53.40 53.40 53.40 2,546,700 -0.27(-0.50%)
Dec 30, 2013 52.78 53.86 52.78 53.67 3,014,030 +0.97(+1.84%)
Dec 27, 2013 53.01 53.14 52.65 52.70 1,421,862 -0.13(-0.25%)
Dec 26, 2013 52.84 53.22 52.75 52.83 2,272,230 +0.12(+0.23%)
Dec 24, 2013 52.64 53.00 52.31 52.71 1,788,958 -0.14(-0.26%)
Dec 23, 2013 52.43 53.24 52.41 52.85 2,822,381 +0.58(+1.11%)
Dec 20, 2013 52.39 52.72 52.14 52.27 5,741,004 +0.04(+0.08%)
Dec 19, 2013 52.06 52.48 51.85 52.23 2,954,223 +0.09(+0.17%)
Dec 18, 2013 51.67 52.18 51.00 52.14 3,452,078 +0.47(+0.91%)
Dec 17, 2013 51.81 51.87 51.29 51.67 3,379,311 +0.06(+0.12%)
Dec 16, 2013 51.55 51.97 51.46 51.61 2,743,942 +0.20(+0.39%)
Dec 13, 2013 51.89 52.42 51.30 51.41 4,020,848 -0.24(-0.46%)
Dec 12, 2013 52.14 52.24 51.52 51.65 3,268,539 -0.43(-0.83%)
Dec 11, 2013 51.79 53.03 51.70 52.08 5,502,450 +0.30(+0.58%)
Dec 10, 2013 52.15 52.23 51.46 51.78 3,131,850 -0.41(-0.79%)
Dec 09, 2013 51.90 52.58 51.86 52.19 3,852,527 +0.36(+0.69%)
Dec 06, 2013 51.92 52.20 51.14 51.83 4,607,674 +0.29(+0.56%)
Dec 05, 2013 52.13 52.15 51.26 51.54 4,088,323 -0.50(-0.96%)
Dec 04, 2013 52.60 52.78 51.37 52.04 5,641,036 -0.77(-1.46%)
Dec 03, 2013 52.29 52.88 52.21 52.81 4,483,023 +0.37(+0.71%)
Dec 02, 2013 52.99 53.46 52.21 52.44 6,345,533 -0.82(-1.54%)
Nov 29, 2013 54.07 54.07 53.08 53.26 3,532,085 -0.28(-0.52%)
Nov 27, 2013 53.07 53.64 52.91 53.54 5,095,418 +0.60(+1.13%)
Nov 26, 2013 52.30 53.14 52.30 52.94 6,400,482 +0.66(+1.26%)
Nov 25, 2013 51.54 52.43 51.40 52.28 5,528,959 +1.02(+1.99%)
Nov 22, 2013 50.96 51.37 50.63 51.26 4,121,714 +0.45(+0.89%)
Nov 21, 2013 50.89 51.06 50.54 50.81 4,170,889 -0.15(-0.29%)
Nov 20, 2013 50.84 51.00 50.47 50.96 5,262,511 +0.55(+1.09%)
Nov 19, 2013 50.44 50.69 50.14 50.41 4,135,887 -0.06(-0.12%)
Nov 18, 2013 51.00 51.24 50.25 50.47 4,476,675 -0.62(-1.21%)
Nov 15, 2013 50.41 51.09 50.27 51.09 7,081,247 +0.41(+0.81%)
Nov 14, 2013 50.69 51.14 50.06 50.68 7,244,481 +4.35(+9.39%)
Nov 12, 2013 47.04 47.09 46.30 46.33 7,890,294 -0.74(-1.57%)
Nov 11, 2013 46.18 47.31 46.12 47.07 6,249,229 +0.89(+1.93%)
Nov 08, 2013 45.90 46.31 45.59 46.18 5,591,290 +0.22(+0.48%)
Nov 07, 2013 46.43 46.73 45.85 45.96 4,771,488 -0.44(-0.95%)
Nov 06, 2013 46.18 46.93 46.00 46.40 3,815,212 +0.26(+0.56%)
Nov 05, 2013 46.62 46.92 45.85 46.14 4,377,078 -0.35(-0.75%)
Nov 04, 2013 46.26 46.86 46.26 46.49 3,296,977 +0.53(+1.15%)
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.