Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 51.85 52.29 51.57 51.63 1,357,624 -0.90(-1.71%)
Jan 30, 2014 52.72 52.77 52.20 52.53 774,526 +0.15(+0.28%)
Jan 29, 2014 52.05 52.93 52.02 52.38 875,896 -0.01(-0.01%)
Jan 28, 2014 52.43 52.74 52.27 52.39 601,093 -0.01(-0.03%)
Jan 27, 2014 52.24 52.91 51.72 52.40 1,216,384 +0.05(+0.10%)
Jan 24, 2014 53.68 53.77 52.35 52.35 1,129,106 -1.84(-3.40%)
Jan 23, 2014 55.02 55.17 53.86 54.19 1,256,871 -1.31(-2.36%)
Jan 22, 2014 55.43 55.55 55.05 55.50 913,718 +0.10(+0.18%)
Jan 21, 2014 55.55 56.01 55.22 55.40 1,342,030 +0.20(+0.36%)
Jan 17, 2014 55.41 55.20 55.20 55.20 597,999 -0.15(-0.28%)
Jan 16, 2014 55.25 55.54 55.23 55.35 761,653 +0.00(+0.00%)
Jan 15, 2014 54.15 55.39 54.62 55.35 1,331,725 +1.21(+2.23%)
Jan 14, 2014 53.27 54.16 53.27 54.15 1,067,382 +0.90(+1.69%)
Jan 13, 2014 53.97 54.19 53.19 53.25 908,798 -1.00(-1.85%)
Jan 10, 2014 54.49 54.62 54.07 54.25 1,110,279 -0.10(-0.19%)
Jan 09, 2014 54.59 54.93 54.21 54.35 695,640 -0.04(-0.08%)
Jan 08, 2014 54.29 54.62 53.97 54.40 1,132,927 +0.09(+0.16%)
Jan 07, 2014 54.07 54.62 53.84 54.31 1,051,338 +0.37(+0.69%)
Jan 06, 2014 54.57 54.57 53.91 53.94 799,178 -0.35(-0.65%)
Jan 03, 2014 54.33 54.68 54.21 54.29 521,864 -0.19(-0.35%)
Jan 02, 2014 55.02 55.10 54.33 54.48 828,359 -0.68(-1.23%)
Dec 31, 2013 55.13 55.16 55.16 55.16 622,078 +0.15(+0.28%)
Dec 30, 2013 55.15 55.23 54.64 55.00 695,370 -0.15(-0.28%)
Dec 27, 2013 54.87 55.31 54.83 55.16 796,753 +0.14(+0.26%)
Dec 26, 2013 54.56 55.09 54.02 55.01 757,491 +0.69(+1.26%)
Dec 24, 2013 53.85 54.37 53.51 54.33 309,420 +0.74(+1.38%)
Dec 23, 2013 53.45 53.69 53.26 53.59 1,110,692 +0.30(+0.56%)
Dec 20, 2013 53.23 53.72 53.13 53.29 2,709,004 +0.01(+0.03%)
Dec 19, 2013 53.05 53.39 52.89 53.28 2,093,488 +0.22(+0.41%)
Dec 18, 2013 53.18 53.31 52.47 53.06 2,451,419 -0.24(-0.45%)
Dec 17, 2013 53.16 53.50 52.92 53.30 1,033,818 +0.17(+0.32%)
Dec 16, 2013 53.60 53.96 53.11 53.13 1,707,820 -0.36(-0.67%)
Dec 13, 2013 53.57 54.00 53.42 53.49 1,006,218 -0.09(-0.18%)
Dec 12, 2013 53.95 53.96 53.47 53.58 901,219 -0.55(-1.01%)
Dec 11, 2013 54.78 54.86 53.90 54.13 1,219,647 -0.63(-1.16%)
Dec 10, 2013 54.59 55.11 54.45 54.77 1,303,382 +0.15(+0.28%)
Dec 09, 2013 54.27 54.62 54.27 54.61 740,799 +0.33(+0.60%)
Dec 06, 2013 53.90 54.28 53.58 54.28 962,333 +0.93(+1.74%)
Dec 05, 2013 53.03 53.60 52.91 53.36 1,102,663 +0.14(+0.26%)
Dec 04, 2013 52.73 53.44 52.48 53.22 1,877,436 +0.39(+0.75%)
Dec 03, 2013 52.74 53.13 52.33 52.83 1,092,825 -0.30(-0.56%)
Dec 02, 2013 53.18 53.59 53.04 53.12 755,289 -0.04(-0.07%)
Nov 29, 2013 53.27 53.56 53.09 53.16 359,783 -0.09(-0.18%)
Nov 27, 2013 52.97 53.49 52.88 53.26 915,303 +0.26(+0.50%)
Nov 26, 2013 52.89 53.25 52.86 52.99 754,871 +0.18(+0.33%)
Nov 25, 2013 53.28 53.37 52.64 52.82 828,055 -0.39(-0.73%)
Nov 22, 2013 53.19 53.51 53.07 53.20 1,463,366 +0.10(+0.19%)
Nov 21, 2013 53.20 53.32 53.00 53.10 758,333 +0.09(+0.18%)
Nov 20, 2013 53.66 53.82 52.93 53.01 599,542 -0.63(-1.17%)
Nov 19, 2013 53.87 54.00 53.50 53.63 699,226 -0.25(-0.46%)
Nov 18, 2013 54.79 54.96 53.74 53.88 895,710 -0.91(-1.66%)
Nov 15, 2013 53.93 54.81 53.93 54.80 794,110 +0.92(+1.71%)
Nov 14, 2013 53.81 54.04 53.60 53.88 542,684 +0.22(+0.41%)
Nov 13, 2013 52.80 53.67 52.74 53.66 729,740 +0.71(+1.34%)
Nov 12, 2013 52.99 53.23 52.78 52.95 746,549 -0.31(-0.59%)
Nov 11, 2013 53.53 53.64 53.21 53.26 430,745 -0.31(-0.57%)
Nov 08, 2013 52.64 53.58 52.38 53.57 945,168 +0.92(+1.75%)
Nov 07, 2013 53.31 53.54 52.53 52.65 1,230,813 -0.64(-1.20%)
Nov 06, 2013 53.25 53.53 53.09 53.29 565,005 +0.15(+0.27%)
Nov 05, 2013 53.01 53.23 52.66 53.15 789,725 -0.01(-0.01%)
Nov 04, 2013 53.11 53.54 52.66 53.15 1,083,383 +0.02(+0.04%)
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.