Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 50.77 51.62 50.70 51.25 2,155,298 -0.27(-0.52%)
Jan 30, 2014 51.55 51.90 50.71 51.52 4,041,942 +1.87(+3.77%)
Jan 29, 2014 50.76 51.00 49.61 49.65 2,727,782 -1.59(-3.10%)
Jan 28, 2014 50.48 51.28 50.45 51.24 1,818,694 +0.65(+1.28%)
Jan 27, 2014 50.63 50.95 49.33 50.59 3,640,930 +0.15(+0.30%)
Jan 24, 2014 51.65 51.65 50.25 50.44 4,254,062 -1.42(-2.74%)
Jan 23, 2014 52.68 52.68 51.71 51.86 3,593,210 -0.51(-0.97%)
Jan 22, 2014 53.18 53.50 52.31 52.37 3,108,250 -0.93(-1.74%)
Jan 21, 2014 53.42 54.18 53.03 53.30 2,153,261 +0.06(+0.11%)
Jan 17, 2014 53.63 53.24 53.24 53.24 2,123,200 -0.36(-0.67%)
Jan 16, 2014 53.22 53.73 52.98 53.60 2,403,308 +0.31(+0.58%)
Jan 15, 2014 52.64 53.62 52.80 53.29 3,240,844 +0.65(+1.23%)
Jan 14, 2014 51.65 52.74 51.29 52.64 2,876,390 +1.07(+2.07%)
Jan 13, 2014 52.00 52.70 51.31 51.57 4,561,673 +0.10(+0.19%)
Jan 10, 2014 51.14 51.48 50.64 51.47 2,182,743 +0.39(+0.76%)
Jan 09, 2014 50.82 51.68 50.74 51.08 3,716,379 +0.84(+1.67%)
Jan 08, 2014 49.50 50.55 49.05 50.24 2,051,432 +0.56(+1.13%)
Jan 07, 2014 48.89 50.10 48.63 49.68 2,001,065 +1.13(+2.33%)
Jan 06, 2014 48.98 49.29 48.29 48.55 1,849,895 -0.35(-0.72%)
Jan 03, 2014 49.11 49.50 48.78 48.90 1,934,150 -0.35(-0.71%)
Jan 02, 2014 49.33 49.74 48.88 49.25 2,487,153 -1.07(-2.12%)
Dec 31, 2013 49.79 50.32 50.32 50.32 2,002,300 +0.74(+1.49%)
Dec 30, 2013 49.60 49.79 49.07 49.58 909,899 +0.04(+0.08%)
Dec 27, 2013 49.61 49.90 49.39 49.54 1,206,137 +0.15(+0.30%)
Dec 26, 2013 49.63 49.85 49.36 49.39 1,494,198 -0.31(-0.62%)
Dec 24, 2013 49.35 49.73 49.18 49.70 852,485 +0.24(+0.49%)
Dec 23, 2013 49.31 49.53 49.07 49.46 1,854,727 +0.27(+0.55%)
Dec 20, 2013 48.00 49.22 47.84 49.19 5,075,652 +1.14(+2.38%)
Dec 19, 2013 48.13 48.45 47.89 48.05 1,617,102 -0.23(-0.47%)
Dec 18, 2013 47.34 48.30 46.60 48.27 2,919,732 +0.77(+1.62%)
Dec 17, 2013 47.19 47.71 47.00 47.50 2,168,547 +0.31(+0.67%)
Dec 16, 2013 47.70 48.00 47.17 47.19 2,471,770 -0.55(-1.16%)
Dec 13, 2013 46.00 48.38 45.80 47.74 5,599,538 +2.23(+4.90%)
Dec 12, 2013 45.85 46.17 45.25 45.51 3,243,887 -0.24(-0.52%)
Dec 11, 2013 46.94 47.05 45.64 45.75 3,146,301 -1.04(-2.22%)
Dec 10, 2013 46.29 46.98 46.26 46.79 2,518,535 +0.01(+0.02%)
Dec 09, 2013 46.02 46.85 45.75 46.78 2,023,825 +0.36(+0.78%)
Dec 06, 2013 46.56 46.57 46.16 46.42 0 +0.48(+1.04%)
Dec 05, 2013 46.18 46.56 45.81 45.94 0 -0.35(-0.76%)
Dec 04, 2013 45.81 46.47 45.58 46.29 0 +0.52(+1.15%)
Dec 03, 2013 45.40 45.98 45.42 45.77 2,491,170 +0.34(+0.76%)
Dec 02, 2013 45.27 45.55 44.95 45.42 1,871,666 +0.17(+0.38%)
Nov 29, 2013 45.28 45.40 44.97 45.25 0 -0.19(-0.42%)
Nov 27, 2013 45.40 45.74 45.05 45.44 0 +0.16(+0.35%)
Nov 26, 2013 45.39 45.52 45.00 45.28 0 -0.11(-0.24%)
Nov 25, 2013 45.55 45.73 44.93 45.39 3,758,616 -0.47(-1.02%)
Nov 22, 2013 43.64 45.95 43.55 45.86 0 +2.33(+5.35%)
Nov 21, 2013 42.58 43.59 42.21 43.53 4,242,387 +1.19(+2.81%)
Nov 20, 2013 42.50 43.04 42.21 42.34 2,801,754 +0.06(+0.14%)
Nov 19, 2013 43.18 43.35 42.16 42.28 0 -1.02(-2.36%)
Nov 18, 2013 44.14 44.40 43.24 43.30 0 -0.81(-1.84%)
Nov 15, 2013 44.20 45.03 43.88 44.11 0 -0.02(-0.05%)
Nov 14, 2013 42.97 44.21 42.90 44.13 2,635,432 +0.59(+1.36%)
Nov 13, 2013 43.54 43.70 43.15 43.54 0 -0.07(-0.16%)
Nov 12, 2013 43.29 43.74 43.25 43.61 0 +0.13(+0.30%)
Nov 11, 2013 42.71 43.74 42.44 43.48 3,664,975 +0.72(+1.68%)
Nov 08, 2013 41.89 42.77 41.73 42.76 0 +1.00(+2.39%)
Nov 07, 2013 42.25 43.17 41.41 41.76 3,884,896 -0.26(-0.62%)
Nov 06, 2013 41.96 42.15 41.54 42.02 2,777,206 +0.31(+0.74%)
Nov 05, 2013 41.65 42.01 41.05 41.71 3,309,529 -0.09(-0.22%)
Nov 04, 2013 41.85 42.00 41.49 41.80 2,733,883 -0.09(-0.21%)
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.