Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 55.93 56.00 54.13 54.91 8,148,204 -0.86(-1.54%)
Feb 27, 2014 56.34 56.69 55.40 55.77 6,535,031 -0.10(-0.18%)
Feb 26, 2014 55.00 56.99 54.90 55.87 12,111,341 +0.91(+1.66%)
Feb 25, 2014 55.89 55.95 54.50 54.96 9,276,438 -0.82(-1.47%)
Feb 24, 2014 56.08 56.35 55.42 55.78 8,467,335 -0.14(-0.25%)
Feb 21, 2014 57.10 57.20 55.70 55.92 7,723,834 -0.71(-1.25%)
Feb 20, 2014 55.82 57.08 54.65 56.63 12,089,893 +1.13(+2.04%)
Feb 19, 2014 58.47 58.95 54.62 55.50 25,588,694 -2.68(-4.61%)
Feb 18, 2014 57.88 58.64 56.77 58.18 10,700,785 +0.74(+1.29%)
Feb 14, 2014 57.02 57.44 57.44 57.44 12,512,400 +0.97(+1.72%)
Feb 13, 2014 56.07 58.98 55.46 56.47 25,991,044 -0.38(-0.67%)
Feb 12, 2014 55.05 57.00 54.76 56.85 20,017,306 +2.85(+5.28%)
Feb 11, 2014 53.20 54.40 53.10 54.00 13,158,023 +1.08(+2.04%)
Feb 10, 2014 54.50 54.59 52.34 52.92 15,845,966 -1.43(-2.63%)
Feb 07, 2014 51.23 54.92 50.75 54.35 32,359,106 +4.32(+8.63%)
Feb 06, 2014 50.61 53.90 49.99 50.03 64,798,520 -15.94(-24.16%)
Feb 05, 2014 67.16 67.24 64.80 65.97 31,504,900 -0.35(-0.53%)
Feb 04, 2014 66.25 66.37 64.50 66.32 12,970,899 +1.07(+1.64%)
Feb 03, 2014 65.92 66.48 64.21 65.25 17,811,656 +0.75(+1.16%)
Jan 31, 2014 63.39 65.37 62.65 64.50 15,527,717 +1.03(+1.62%)
Jan 30, 2014 63.98 65.24 62.80 63.47 17,405,936 +4.02(+6.76%)
Jan 29, 2014 59.62 60.95 58.60 59.45 8,895,540 -0.99(-1.64%)
Jan 28, 2014 57.44 60.85 57.35 60.44 9,323,774 +2.53(+4.37%)
Jan 27, 2014 61.77 61.77 56.10 57.91 18,946,340 -3.83(-6.20%)
Jan 24, 2014 62.17 63.62 61.30 61.74 13,039,731 -1.06(-1.69%)
Jan 23, 2014 61.45 62.81 60.88 62.80 10,166,845 +0.36(+0.58%)
Jan 22, 2014 63.11 63.80 61.76 62.44 12,024,680 -0.09(-0.14%)
Jan 21, 2014 63.33 63.44 61.50 62.53 13,708,082 +0.33(+0.53%)
Jan 17, 2014 63.60 62.20 62.20 62.20 28,391,100 +1.63(+2.69%)
Jan 16, 2014 61.45 62.40 60.46 60.57 16,392,889 -1.00(-1.62%)
Jan 15, 2014 59.11 61.75 58.55 61.57 21,525,812 +3.36(+5.77%)
Jan 14, 2014 58.88 59.02 57.36 58.21 14,768,618 +0.39(+0.67%)
Jan 13, 2014 59.98 60.38 57.29 57.82 20,957,158 +0.82(+1.44%)
Jan 10, 2014 57.50 58.76 55.87 57.00 22,391,578 -0.05(-0.09%)
Jan 09, 2014 59.54 60.81 55.59 57.05 31,276,036 -2.24(-3.78%)
Jan 08, 2014 58.71 61.26 57.92 59.29 27,234,744 -2.17(-3.53%)
Jan 07, 2014 67.67 67.73 61.39 61.46 31,691,812 -4.83(-7.29%)
Jan 06, 2014 64.83 66.87 63.50 66.29 27,223,722 -2.71(-3.93%)
Jan 03, 2014 69.00 70.43 68.43 69.00 33,254,610 +1.50(+2.22%)
Jan 02, 2014 65.00 67.50 64.40 67.50 29,218,560 +3.85(+6.05%)
Dec 31, 2013 62.36 63.65 63.65 63.65 27,814,600 +3.14(+5.19%)
Dec 30, 2013 60.27 63.71 58.57 60.51 55,398,832 -3.24(-5.08%)
Dec 27, 2013 70.10 71.25 63.69 63.75 60,418,668 -9.56(-13.04%)
Dec 26, 2013 72.88 74.73 69.13 73.31 82,644,592 +3.35(+4.79%)
Dec 24, 2013 66.34 70.87 65.56 69.96 35,802,696 +5.42(+8.40%)
Dec 23, 2013 59.85 64.99 59.70 64.54 22,046,132 +4.53(+7.55%)
Dec 20, 2013 58.51 60.25 58.01 60.01 26,207,420 +2.52(+4.38%)
Dec 19, 2013 55.09 57.75 55.00 57.49 13,114,713 +1.98(+3.57%)
Dec 18, 2013 56.96 57.00 54.23 55.51 16,603,362 -0.94(-1.67%)
Dec 17, 2013 56.97 57.38 54.62 56.45 22,027,756 -0.16(-0.28%)
Dec 16, 2013 57.97 60.24 55.76 56.61 39,230,176 -2.39(-4.05%)
Dec 13, 2013 56.20 59.41 55.45 59.00 38,979,568 +3.67(+6.63%)
Dec 12, 2013 52.20 55.87 50.69 55.33 23,368,586 +2.99(+5.71%)
Dec 11, 2013 52.37 53.87 51.00 52.34 26,511,212 +0.35(+0.67%)
Dec 10, 2013 48.75 52.58 48.70 51.99 25,736,392 +2.85(+5.80%)
Dec 09, 2013 45.58 49.84 45.02 49.14 17,277,120 +4.19(+9.32%)
Dec 06, 2013 45.75 45.80 44.54 44.95 6,236,232 -0.67(-1.47%)
Dec 05, 2013 43.45 46.35 42.83 45.62 11,727,764 +1.93(+4.42%)
Dec 04, 2013 41.27 43.92 41.27 43.69 11,005,383 +2.32(+5.61%)
Dec 03, 2013 40.69 41.60 40.54 41.37 5,767,978 +0.59(+1.45%)
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.