Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 60.78 61.52 60.02 60.24 52,874,400 +0.23(+0.38%)
Mar 28, 2014 61.34 61.95 59.34 60.01 67,051,528 -0.96(-1.57%)
Mar 27, 2014 60.51 61.90 57.98 60.97 112,390,432 +0.59(+0.97%)
Mar 26, 2014 64.74 64.95 60.37 60.38 97,282,712 -4.51(-6.94%)
Mar 25, 2014 64.89 66.19 63.78 64.89 68,128,728 +0.79(+1.23%)
Mar 24, 2014 67.19 67.35 63.36 64.10 85,530,600 -3.14(-4.67%)
Mar 21, 2014 67.53 67.92 66.18 67.24 60,041,228 +0.27(+0.40%)
Mar 20, 2014 68.01 68.23 66.82 66.97 44,315,588 -1.27(-1.86%)
Mar 19, 2014 69.17 69.29 67.47 68.24 43,849,716 -0.95(-1.37%)
Mar 18, 2014 68.76 69.60 68.30 69.19 40,689,000 +0.45(+0.65%)
Mar 17, 2014 68.18 68.95 66.62 68.74 52,084,432 +1.02(+1.51%)
Mar 14, 2014 68.49 69.43 67.46 67.72 48,226,824 -1.11(-1.61%)
Mar 13, 2014 71.29 71.35 68.15 68.83 56,889,292 -2.05(-2.89%)
Mar 12, 2014 69.86 71.35 69.00 70.88 46,304,664 +0.78(+1.11%)
Mar 11, 2014 72.50 72.59 69.96 70.10 59,102,488 -1.93(-2.68%)
Mar 10, 2014 70.77 72.15 70.51 72.03 59,828,520 +2.23(+3.19%)
Mar 07, 2014 71.08 71.18 69.47 69.80 38,985,764 -1.04(-1.47%)
Mar 06, 2014 71.88 71.89 70.25 70.84 46,002,692 -0.73(-1.02%)
Mar 05, 2014 69.69 71.97 69.62 71.57 74,487,576 +2.77(+4.03%)
Mar 04, 2014 68.66 68.90 67.62 68.80 41,961,848 +1.39(+2.06%)
Mar 03, 2014 66.96 68.05 66.51 67.41 56,794,572 -1.05(-1.53%)
Feb 28, 2014 69.47 69.88 67.38 68.46 66,900,864 -0.48(-0.70%)
Feb 27, 2014 69.34 70.01 68.87 68.94 41,618,616 -0.32(-0.46%)
Feb 26, 2014 70.19 71.22 68.85 69.26 55,257,868 -0.59(-0.84%)
Feb 25, 2014 70.95 71.00 69.45 69.85 51,985,032 -0.93(-1.31%)
Feb 24, 2014 69.09 71.44 68.59 70.78 76,653,904 +2.19(+3.19%)
Feb 21, 2014 69.69 69.96 68.45 68.59 70,991,888 -1.04(-1.49%)
Feb 20, 2014 67.73 70.11 65.73 69.63 130,710,808 +1.57(+2.31%)
Feb 19, 2014 67.05 69.08 67.00 68.06 56,489,592 +0.76(+1.13%)
Feb 18, 2014 66.94 67.54 66.07 67.30 43,746,220 +0.21(+0.31%)
Feb 14, 2014 67.50 67.09 67.09 67.09 36,694,900 -0.24(-0.36%)
Feb 13, 2014 64.18 67.33 64.05 67.33 61,805,284 +2.88(+4.47%)
Feb 12, 2014 64.92 65.06 64.05 64.45 47,228,388 -0.40(-0.62%)
Feb 11, 2014 63.75 65.00 63.35 64.85 45,639,672 +1.30(+2.05%)
Feb 10, 2014 64.30 64.49 63.47 63.55 43,612,712 -0.77(-1.20%)
Feb 07, 2014 62.27 64.57 62.22 64.32 60,835,744 +2.16(+3.47%)
Feb 06, 2014 61.46 62.78 61.46 62.16 42,021,968 -0.03(-0.05%)
Feb 05, 2014 62.74 63.16 61.27 62.19 51,324,120 -0.56(-0.89%)
Feb 04, 2014 62.05 63.14 61.82 62.75 45,941,804 +1.27(+2.07%)
Feb 03, 2014 63.03 63.77 60.70 61.48 74,585,840 -1.09(-1.74%)
Jan 31, 2014 60.47 63.37 60.17 62.57 87,930,296 +1.49(+2.44%)
Jan 30, 2014 62.12 62.50 60.46 61.08 149,952,912 +7.55(+14.10%)
Jan 29, 2014 54.61 54.95 53.19 53.53 84,965,872 -1.61(-2.92%)
Jan 28, 2014 54.02 55.28 54.00 55.14 48,109,808 +1.59(+2.97%)
Jan 27, 2014 54.73 54.94 51.85 53.55 73,743,800 -0.90(-1.65%)
Jan 24, 2014 56.15 56.42 54.40 54.45 55,545,336 -2.18(-3.85%)
Jan 23, 2014 56.37 56.68 55.69 56.63 47,921,548 -0.88(-1.53%)
Jan 22, 2014 58.85 59.31 57.10 57.51 61,315,204 -1.00(-1.71%)
Jan 21, 2014 56.60 58.58 56.50 58.51 48,637,408 +2.21(+3.93%)
Jan 17, 2014 57.30 56.30 56.30 56.30 40,849,200 -0.89(-1.56%)
Jan 16, 2014 57.26 58.02 56.83 57.19 34,514,240 -0.41(-0.71%)
Jan 15, 2014 57.74 58.57 57.27 57.60 33,648,208 -0.14(-0.24%)
Jan 14, 2014 56.46 57.78 56.10 57.74 37,467,656 +1.83(+3.27%)
Jan 13, 2014 57.91 58.25 55.38 55.91 62,852,656 -2.03(-3.50%)
Jan 10, 2014 57.13 58.30 57.06 57.94 42,529,256 +0.72(+1.26%)
Jan 09, 2014 58.65 58.96 56.65 57.22 92,208,856 -1.01(-1.73%)
Jan 08, 2014 57.60 58.41 57.23 58.23 56,650,528 +0.31(+0.54%)
Jan 07, 2014 57.70 58.55 57.22 57.92 77,171,000 +0.72(+1.26%)
Jan 06, 2014 54.42 57.26 54.05 57.20 68,724,312 +2.64(+4.84%)
Jan 03, 2014 55.02 55.65 54.53 54.56 38,287,704 -0.15(-0.28%)
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.