Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 52.97 53.27 52.96 53.10 7,385 +0.17(+0.32%)
Mar 28, 2014 53.01 53.27 52.82 52.93 3,599 +0.28(+0.53%)
Mar 27, 2014 52.67 52.67 52.65 52.65 681 +0.42(+0.80%)
Mar 26, 2014 52.20 52.23 52.20 52.23 1,010 +0.14(+0.26%)
Mar 25, 2014 51.88 52.09 51.88 52.09 634 +0.84(+1.64%)
Mar 24, 2014 51.49 51.49 51.25 51.25 973 +0.27(+0.54%)
Mar 21, 2014 50.98 50.98 50.98 50.98 559 +0.20(+0.40%)
Mar 20, 2014 50.64 50.78 50.25 50.78 1,652 -0.71(-1.38%)
Mar 19, 2014 51.39 51.48 51.39 51.48 1,248 -0.40(-0.77%)
Mar 18, 2014 51.38 51.94 51.38 51.89 6,257 +0.31(+0.59%)
Mar 17, 2014 51.69 51.71 51.27 51.58 4,974 +0.47(+0.93%)
Mar 14, 2014 51.12 51.28 51.00 51.11 2,088 +0.35(+0.68%)
Mar 13, 2014 51.57 51.62 50.76 50.76 5,614 -0.47(-0.92%)
Mar 12, 2014 51.13 51.28 51.01 51.23 8,863 -0.07(-0.15%)
Mar 11, 2014 51.48 51.48 51.28 51.31 1,373 -0.23(-0.45%)
Mar 10, 2014 51.63 51.72 51.50 51.54 2,942 -0.54(-1.03%)
Mar 07, 2014 52.35 52.36 51.99 52.08 1,174 -0.56(-1.06%)
Mar 06, 2014 52.32 52.84 52.32 52.63 18,455 +0.75(+1.44%)
Mar 05, 2014 51.86 51.89 51.78 51.89 2,011 -0.29(-0.56%)
Mar 04, 2014 52.02 52.18 52.02 52.18 1,050 +0.97(+1.90%)
Mar 03, 2014 51.19 51.27 51.19 51.20 6,109 -0.72(-1.39%)
Feb 28, 2014 51.86 52.17 51.75 51.93 18,508 -0.12(-0.23%)
Feb 27, 2014 51.57 52.10 51.57 52.05 6,237 +0.60(+1.16%)
Feb 26, 2014 51.58 51.59 51.45 51.45 3,818 +0.19(+0.38%)
Feb 25, 2014 51.79 51.79 51.26 51.26 3,678 -0.79(-1.52%)
Feb 24, 2014 52.00 52.19 52.00 52.05 15,714 +0.20(+0.38%)
Feb 21, 2014 51.61 51.85 51.61 51.85 4,949 +0.03(+0.05%)
Feb 20, 2014 51.42 51.82 51.42 51.82 1,507 +0.33(+0.64%)
Feb 19, 2014 51.73 51.92 51.49 51.49 6,772 -0.12(-0.23%)
Feb 18, 2014 51.45 51.79 51.45 51.61 5,431 -0.25(-0.48%)
Feb 14, 2014 51.48 51.86 51.86 51.86 14,415 +0.48(+0.94%)
Feb 13, 2014 50.70 51.38 50.70 51.38 7,619 +0.15(+0.30%)
Feb 12, 2014 51.34 51.37 51.16 51.23 6,457 +0.07(+0.14%)
Feb 11, 2014 50.62 51.31 50.62 51.15 5,269 +1.05(+2.11%)
Feb 10, 2014 50.10 50.10 50.10 50.10 734 -0.25(-0.50%)
Feb 07, 2014 50.33 50.49 50.26 50.35 4,458 +0.26(+0.53%)
Feb 06, 2014 49.64 50.29 49.64 50.09 3,257 +0.79(+1.60%)
Feb 05, 2014 49.29 49.41 49.29 49.30 2,873 -0.34(-0.69%)
Feb 04, 2014 49.51 49.75 49.38 49.64 11,573 +0.83(+1.70%)
Feb 03, 2014 49.46 49.54 48.72 48.81 27,456 -0.76(-1.53%)
Jan 31, 2014 49.32 49.77 49.28 49.57 15,814 -0.32(-0.63%)
Jan 30, 2014 50.01 50.01 49.73 49.89 15,388 +0.58(+1.17%)
Jan 29, 2014 49.72 49.91 49.31 49.31 4,302 -0.85(-1.69%)
Jan 28, 2014 49.80 50.16 49.80 50.15 3,140 +0.20(+0.40%)
Jan 27, 2014 49.70 50.02 49.41 49.96 19,888 +0.15(+0.30%)
Jan 24, 2014 50.57 50.57 49.77 49.81 5,157 -0.75(-1.49%)
Jan 23, 2014 50.79 50.79 50.56 50.56 8,820 -1.45(-2.79%)
Jan 22, 2014 51.69 52.02 51.63 52.02 25,905 +0.42(+0.81%)
Jan 21, 2014 51.26 51.69 51.26 51.60 4,702 +0.00(+0.00%)
Jan 17, 2014 51.71 51.60 51.60 51.60 12,302 -0.11(-0.21%)
Jan 16, 2014 51.78 51.78 51.70 51.70 1,572 -0.26(-0.51%)
Jan 15, 2014 52.11 51.97 51.81 51.97 8,037 -0.14(-0.28%)
Jan 14, 2014 51.90 52.11 51.74 52.11 3,305 +0.29(+0.56%)
Jan 13, 2014 52.26 52.35 51.82 51.82 4,885 -0.37(-0.72%)
Jan 10, 2014 51.86 52.38 51.85 52.20 8,754 +0.77(+1.49%)
Jan 09, 2014 51.39 51.43 51.28 51.43 4,671 -0.41(-0.79%)
Jan 08, 2014 51.78 51.98 51.60 51.84 5,023 +0.18(+0.36%)
Jan 07, 2014 51.73 51.84 51.65 51.65 11,727 +0.01(+0.02%)
Jan 06, 2014 51.94 51.94 51.60 51.64 6,198 -0.42(-0.81%)
Jan 03, 2014 52.24 52.24 51.93 52.06 8,215 -0.18(-0.34%)
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.