Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 49.09 49.30 48.89 49.03 2,181,851 +0.40(+0.83%)
Mar 28, 2014 48.38 48.89 48.15 48.63 1,509,772 +0.40(+0.84%)
Mar 27, 2014 48.10 48.48 47.87 48.23 1,774,581 +0.18(+0.38%)
Mar 26, 2014 48.27 48.80 48.02 48.04 1,837,676 -0.28(-0.57%)
Mar 25, 2014 49.26 49.33 48.20 48.32 2,476,850 -0.73(-1.49%)
Mar 24, 2014 49.47 49.80 48.80 49.05 1,746,118 -0.32(-0.64%)
Mar 21, 2014 49.76 50.09 49.30 49.37 4,003,839 +0.02(+0.03%)
Mar 20, 2014 48.72 49.51 48.50 49.35 2,544,477 +0.47(+0.96%)
Mar 19, 2014 49.30 49.48 48.49 48.88 2,716,687 -0.36(-0.72%)
Mar 18, 2014 49.41 49.95 49.22 49.24 3,459,807 -0.15(-0.30%)
Mar 17, 2014 48.47 49.52 48.47 49.39 2,533,157 +1.28(+2.65%)
Mar 14, 2014 48.17 48.90 48.07 48.11 3,335,210 -0.31(-0.64%)
Mar 13, 2014 48.70 49.11 48.25 48.42 3,949,280 -0.17(-0.36%)
Mar 12, 2014 48.38 48.65 48.20 48.60 2,340,059 -0.10(-0.20%)
Mar 11, 2014 48.96 49.09 48.53 48.69 2,827,549 -0.27(-0.55%)
Mar 10, 2014 48.58 49.06 48.57 48.96 3,575,204 +0.32(+0.67%)
Mar 07, 2014 47.80 49.12 47.73 48.64 4,804,400 +1.09(+2.28%)
Mar 06, 2014 47.35 47.67 47.13 47.55 1,983,857 +0.33(+0.69%)
Mar 05, 2014 47.23 47.47 46.97 47.23 2,184,998 +0.08(+0.17%)
Mar 04, 2014 46.66 47.32 46.66 47.15 2,252,293 +0.95(+2.05%)
Mar 03, 2014 45.68 46.26 45.66 46.20 2,142,422 -0.02(-0.05%)
Feb 28, 2014 46.41 46.50 45.92 46.22 4,274,123 -0.32(-0.68%)
Feb 27, 2014 46.41 46.88 46.16 46.54 3,815,880 -0.66(-1.40%)
Feb 26, 2014 46.76 47.52 46.60 47.20 4,282,349 +0.65(+1.41%)
Feb 25, 2014 46.55 46.73 46.26 46.55 2,684,204 +0.13(+0.27%)
Feb 24, 2014 46.33 46.69 46.14 46.42 3,500,213 +0.28(+0.60%)
Feb 21, 2014 45.75 46.37 45.75 46.14 4,502,734 +0.36(+0.79%)
Feb 20, 2014 44.79 45.85 44.79 45.78 3,375,996 +1.07(+2.40%)
Feb 19, 2014 44.51 45.13 44.48 44.71 3,699,458 +0.17(+0.37%)
Feb 18, 2014 44.84 44.92 44.26 44.54 5,179,944 -0.31(-0.69%)
Feb 14, 2014 44.35 44.85 44.85 44.85 10,486,655 -2.40(-5.08%)
Feb 13, 2014 46.59 47.34 46.51 47.25 4,177,654 +0.44(+0.94%)
Feb 12, 2014 47.82 47.98 46.70 46.81 4,023,689 -0.85(-1.79%)
Feb 11, 2014 46.58 47.68 46.48 47.66 3,299,438 +1.03(+2.22%)
Feb 10, 2014 46.22 46.76 46.16 46.63 2,305,811 +0.28(+0.60%)
Feb 07, 2014 45.58 46.41 45.58 46.35 2,335,575 +1.04(+2.30%)
Feb 06, 2014 44.36 45.45 44.06 45.31 2,738,671 +1.14(+2.57%)
Feb 05, 2014 44.46 44.61 43.64 44.17 4,499,960 -0.30(-0.67%)
Feb 04, 2014 44.90 45.01 44.32 44.47 2,936,935 -0.09(-0.21%)
Feb 03, 2014 46.10 46.11 44.46 44.57 3,007,905 -1.55(-3.35%)
Jan 31, 2014 46.28 46.39 45.99 46.11 3,320,001 -0.76(-1.62%)
Jan 30, 2014 46.30 47.30 46.30 46.87 2,907,613 +1.44(+3.18%)
Jan 29, 2014 46.06 46.39 45.35 45.43 2,911,786 -0.87(-1.87%)
Jan 28, 2014 45.76 46.52 45.65 46.29 2,333,169 +0.61(+1.33%)
Jan 27, 2014 45.54 45.99 45.44 45.69 2,944,432 +0.11(+0.24%)
Jan 24, 2014 45.57 46.10 45.53 45.58 2,715,615 -0.30(-0.65%)
Jan 23, 2014 46.18 46.37 45.69 45.88 2,829,608 -0.67(-1.44%)
Jan 22, 2014 46.58 46.68 46.40 46.55 2,436,015 +0.17(+0.37%)
Jan 21, 2014 46.84 46.84 45.77 46.37 3,589,269 -0.01(-0.02%)
Jan 17, 2014 48.42 46.38 46.38 46.38 4,769,265 -0.33(-0.71%)
Jan 16, 2014 47.31 47.49 46.39 46.71 4,149,883 -0.80(-1.68%)
Jan 15, 2014 47.68 48.03 47.46 47.51 2,313,053 -0.17(-0.36%)
Jan 14, 2014 47.67 48.16 47.36 47.68 2,600,923 +0.17(+0.35%)
Jan 13, 2014 48.95 49.07 47.31 47.52 3,697,703 -1.77(-3.59%)
Jan 10, 2014 49.15 49.29 48.76 49.28 1,489,915 +0.14(+0.29%)
Jan 09, 2014 48.86 49.21 48.49 49.14 2,040,851 +0.49(+1.01%)
Jan 08, 2014 48.72 48.76 48.19 48.65 2,697,024 -0.13(-0.27%)
Jan 07, 2014 48.91 49.14 48.61 48.79 2,289,328 +0.10(+0.21%)
Jan 06, 2014 49.09 49.24 48.45 48.68 2,754,273 -0.32(-0.64%)
Jan 03, 2014 49.02 49.30 48.71 49.00 2,245,646 -0.21(-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.