Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 60.54 61.56 60.52 61.53 677,763 +0.51(+0.84%)
Apr 29, 2014 61.43 61.73 60.74 61.01 554,643 -0.27(-0.43%)
Apr 28, 2014 60.98 61.37 60.67 61.28 718,385 +0.69(+1.14%)
Apr 25, 2014 60.78 61.09 60.40 60.59 540,865 -0.32(-0.53%)
Apr 24, 2014 60.79 61.06 60.61 60.91 510,374 +0.25(+0.41%)
Apr 23, 2014 61.43 61.43 60.40 60.66 1,185,787 -0.70(-1.14%)
Apr 22, 2014 61.73 61.90 60.96 61.36 1,359,887 -0.48(-0.78%)
Apr 21, 2014 62.01 62.19 61.24 61.85 1,578,645 -0.31(-0.50%)
Apr 17, 2014 62.41 62.16 62.16 62.16 2,013,784 -0.47(-0.76%)
Apr 16, 2014 61.61 62.90 61.51 62.64 1,423,406 +1.02(+1.66%)
Apr 15, 2014 60.25 61.63 60.22 61.61 1,791,841 +1.29(+2.14%)
Apr 14, 2014 60.06 60.36 59.80 60.32 703,858 +0.52(+0.87%)
Apr 11, 2014 59.56 60.06 59.56 59.80 1,130,783 +0.08(+0.13%)
Apr 10, 2014 60.27 60.34 59.46 59.73 974,994 -0.46(-0.76%)
Apr 09, 2014 60.27 60.47 59.91 60.18 710,356 +0.06(+0.09%)
Apr 08, 2014 59.87 60.17 59.39 60.12 692,715 +0.16(+0.27%)
Apr 07, 2014 59.46 60.27 59.46 59.96 767,905 +0.56(+0.94%)
Apr 04, 2014 59.54 59.79 59.16 59.40 500,227 +0.33(+0.56%)
Apr 03, 2014 59.27 59.38 58.89 59.07 607,204 -0.15(-0.26%)
Apr 02, 2014 59.20 59.51 59.00 59.22 565,679 +0.03(+0.05%)
Apr 01, 2014 59.01 59.41 58.45 59.19 721,146 +0.11(+0.19%)
Mar 31, 2014 58.81 59.16 58.21 59.08 655,530 +0.61(+1.04%)
Mar 28, 2014 58.00 58.83 57.98 58.47 446,883 +0.55(+0.95%)
Mar 27, 2014 57.33 58.05 57.07 57.92 488,770 +0.45(+0.79%)
Mar 26, 2014 58.44 58.44 57.42 57.47 950,123 -0.35(-0.61%)
Mar 25, 2014 57.23 57.90 56.95 57.82 693,274 +0.84(+1.48%)
Mar 24, 2014 57.55 57.55 56.65 56.98 618,170 -0.43(-0.74%)
Mar 21, 2014 56.81 57.74 56.75 57.40 1,572,122 +0.96(+1.70%)
Mar 20, 2014 56.76 57.11 55.80 56.45 999,871 -0.02(-0.03%)
Mar 19, 2014 57.82 57.93 56.28 56.46 723,845 -1.22(-2.12%)
Mar 18, 2014 57.40 57.75 57.16 57.69 624,223 +0.32(+0.56%)
Mar 17, 2014 57.00 57.45 56.91 57.36 810,688 +0.52(+0.92%)
Mar 14, 2014 56.60 57.01 56.60 56.84 534,204 +0.25(+0.44%)
Mar 13, 2014 57.17 57.18 56.51 56.60 678,322 -0.37(-0.65%)
Mar 12, 2014 56.61 57.04 56.50 56.97 692,460 +0.21(+0.37%)
Mar 11, 2014 56.66 56.94 56.42 56.76 685,946 +0.28(+0.50%)
Mar 10, 2014 57.16 57.16 56.18 56.47 707,286 -0.64(-1.11%)
Mar 07, 2014 57.87 58.07 56.78 57.11 647,171 -0.82(-1.42%)
Mar 06, 2014 58.54 58.74 57.76 57.93 809,525 -0.64(-1.10%)
Mar 05, 2014 58.50 58.71 57.91 58.58 756,918 +0.04(+0.06%)
Mar 04, 2014 57.53 58.59 57.53 58.54 975,448 +1.55(+2.73%)
Mar 03, 2014 56.80 57.18 56.27 56.99 803,021 -0.01(-0.02%)
Feb 28, 2014 56.96 57.33 56.71 57.00 1,350,115 +0.09(+0.17%)
Feb 27, 2014 57.36 57.71 56.68 56.90 608,041 -0.43(-0.74%)
Feb 26, 2014 57.36 57.56 57.18 57.33 708,717 -0.06(-0.10%)
Feb 25, 2014 57.58 57.85 57.31 57.38 1,057,859 -0.21(-0.36%)
Feb 24, 2014 57.73 58.15 57.57 57.59 648,727 +0.09(+0.15%)
Feb 21, 2014 57.00 57.72 56.83 57.51 714,383 +0.52(+0.91%)
Feb 20, 2014 57.47 57.90 56.77 56.99 619,509 -0.45(-0.78%)
Feb 19, 2014 57.24 58.02 57.06 57.43 847,254 -0.63(-1.09%)
Feb 18, 2014 57.75 58.08 57.30 58.07 632,583 +0.34(+0.59%)
Feb 14, 2014 57.19 57.73 57.73 57.73 509,776 +0.39(+0.68%)
Feb 13, 2014 56.71 57.60 56.56 57.34 611,506 +0.33(+0.58%)
Feb 12, 2014 57.08 57.27 56.73 57.00 471,734 -0.05(-0.08%)
Feb 11, 2014 56.48 57.45 56.48 57.05 624,537 +0.35(+0.62%)
Feb 10, 2014 56.03 56.82 55.88 56.70 541,604 +0.56(+1.00%)
Feb 07, 2014 55.67 56.23 55.47 56.14 885,865 +0.75(+1.35%)
Feb 06, 2014 54.67 55.47 54.55 55.39 773,748 +0.90(+1.65%)
Feb 05, 2014 53.63 54.55 53.14 54.49 1,192,059 +0.82(+1.54%)
Feb 04, 2014 53.16 53.83 52.90 53.67 1,347,398 +0.83(+1.58%)
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.