Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 49.98 50.19 49.78 49.92 2,143,039 +0.41(+0.83%)
Mar 28, 2014 49.25 49.78 49.02 49.51 1,482,916 +0.41(+0.84%)
Mar 27, 2014 48.97 49.36 48.73 49.10 1,743,014 +0.19(+0.38%)
Mar 26, 2014 49.15 49.69 48.89 48.91 1,804,986 -0.28(-0.57%)
Mar 25, 2014 50.16 50.22 49.07 49.20 2,432,791 -0.74(-1.49%)
Mar 24, 2014 50.37 50.70 49.69 49.94 1,715,057 -0.32(-0.64%)
Mar 21, 2014 50.66 50.99 50.20 50.26 3,932,616 +0.02(+0.03%)
Mar 20, 2014 49.61 50.41 49.38 50.24 2,499,214 +0.48(+0.96%)
Mar 19, 2014 50.20 50.37 49.37 49.77 2,668,361 -0.36(-0.72%)
Mar 18, 2014 50.30 50.86 50.12 50.13 3,398,262 -0.15(-0.30%)
Mar 17, 2014 49.35 50.41 49.35 50.28 2,488,095 +1.30(+2.65%)
Mar 14, 2014 49.04 49.78 48.94 48.99 3,275,881 -0.31(-0.64%)
Mar 13, 2014 49.58 49.99 49.12 49.30 3,879,028 -0.18(-0.36%)
Mar 12, 2014 49.26 49.53 49.07 49.48 2,298,432 -0.10(-0.20%)
Mar 11, 2014 49.85 49.98 49.41 49.57 2,777,251 -0.27(-0.55%)
Mar 10, 2014 49.46 49.95 49.45 49.85 3,511,606 +0.33(+0.67%)
Mar 07, 2014 48.66 50.01 48.59 49.52 4,718,936 +1.11(+2.28%)
Mar 06, 2014 48.21 48.53 47.99 48.41 1,948,566 +0.33(+0.69%)
Mar 05, 2014 48.08 48.33 47.82 48.08 2,146,130 +0.08(+0.17%)
Mar 04, 2014 47.51 48.17 47.51 48.00 2,212,228 +0.96(+2.05%)
Mar 03, 2014 46.51 47.10 46.49 47.04 2,104,312 -0.02(-0.05%)
Feb 28, 2014 47.25 47.34 46.76 47.06 4,198,092 -0.32(-0.68%)
Feb 27, 2014 47.25 47.73 47.00 47.38 3,748,001 -0.67(-1.40%)
Feb 26, 2014 47.61 48.39 47.45 48.06 4,206,172 +0.67(+1.41%)
Feb 25, 2014 47.39 47.57 47.10 47.39 2,636,456 +0.13(+0.27%)
Feb 24, 2014 47.16 47.53 46.98 47.26 3,437,949 +0.28(+0.60%)
Feb 21, 2014 46.58 47.20 46.58 46.98 4,422,636 +0.37(+0.79%)
Feb 20, 2014 45.60 46.68 45.60 46.61 3,315,942 +1.09(+2.40%)
Feb 19, 2014 45.32 45.94 45.29 45.52 3,633,650 +0.17(+0.37%)
Feb 18, 2014 45.65 45.73 45.06 45.35 5,087,800 -0.31(-0.69%)
Feb 14, 2014 45.16 45.66 45.66 45.66 10,300,112 -2.44(-5.08%)
Feb 13, 2014 47.44 48.19 47.35 48.10 4,103,339 +0.45(+0.94%)
Feb 12, 2014 48.69 48.85 47.54 47.65 3,952,113 -0.87(-1.79%)
Feb 11, 2014 47.42 48.55 47.32 48.52 3,240,745 +1.05(+2.22%)
Feb 10, 2014 47.05 47.61 46.99 47.47 2,264,794 +0.28(+0.60%)
Feb 07, 2014 46.40 47.25 46.40 47.19 2,294,028 +1.06(+2.30%)
Feb 06, 2014 45.16 46.27 44.86 46.13 2,689,953 +1.16(+2.57%)
Feb 05, 2014 45.26 45.41 44.43 44.97 4,419,912 -0.31(-0.67%)
Feb 04, 2014 45.71 45.82 45.12 45.28 2,884,691 -0.10(-0.21%)
Feb 03, 2014 46.94 46.95 45.27 45.37 2,954,398 -1.57(-3.35%)
Jan 31, 2014 47.12 47.23 46.82 46.95 3,260,943 -0.77(-1.62%)
Jan 30, 2014 47.14 48.16 47.14 47.72 2,855,890 +1.47(+3.18%)
Jan 29, 2014 46.89 47.23 46.17 46.25 2,859,989 -0.88(-1.87%)
Jan 28, 2014 46.59 47.36 46.47 47.13 2,291,665 +0.62(+1.33%)
Jan 27, 2014 46.37 46.82 46.27 46.51 2,892,055 +0.11(+0.24%)
Jan 24, 2014 46.39 46.94 46.35 46.40 2,667,308 -0.31(-0.65%)
Jan 23, 2014 47.02 47.20 46.51 46.71 2,779,273 -0.68(-1.44%)
Jan 22, 2014 47.42 47.53 47.24 47.39 2,392,682 +0.18(+0.37%)
Jan 21, 2014 47.69 47.69 46.60 47.21 3,525,421 -0.01(-0.02%)
Jan 17, 2014 49.30 47.22 47.22 47.22 4,684,427 -0.34(-0.71%)
Jan 16, 2014 48.17 48.35 47.23 47.56 4,076,062 -0.81(-1.68%)
Jan 15, 2014 48.55 48.90 48.32 48.37 2,271,907 -0.18(-0.36%)
Jan 14, 2014 48.53 49.04 48.22 48.55 2,554,656 +0.17(+0.35%)
Jan 13, 2014 49.84 49.96 48.17 48.38 3,631,926 -1.80(-3.59%)
Jan 10, 2014 50.04 50.18 49.64 50.18 1,463,412 +0.14(+0.29%)
Jan 09, 2014 49.74 50.10 49.37 50.03 2,004,547 +0.50(+1.01%)
Jan 08, 2014 49.60 49.64 49.06 49.53 2,649,048 -0.14(-0.28%)
Jan 07, 2014 49.80 50.03 49.49 49.67 2,248,604 +0.10(+0.21%)
Jan 06, 2014 49.98 50.14 49.33 49.57 2,705,278 -0.32(-0.64%)
Jan 03, 2014 49.91 50.19 49.59 49.89 2,205,699 -0.22(-0.43%)
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.