Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 49.91 50.43 49.89 50.20 2,666,645 +0.40(+0.80%)
Feb 27, 2014 50.22 50.38 49.60 49.80 2,966,842 -0.47(-0.93%)
Feb 26, 2014 50.29 50.55 50.02 50.27 2,034,192 +0.21(+0.42%)
Feb 25, 2014 50.18 50.57 49.93 50.06 2,398,659 -0.01(-0.02%)
Feb 24, 2014 50.57 50.87 50.05 50.07 2,823,039 -0.49(-0.97%)
Feb 21, 2014 50.37 50.89 50.36 50.56 2,979,798 +0.22(+0.44%)
Feb 20, 2014 50.08 50.76 49.80 50.34 3,149,207 +0.19(+0.38%)
Feb 19, 2014 50.25 50.76 50.08 50.15 2,344,902 -0.24(-0.48%)
Feb 18, 2014 50.16 50.50 50.09 50.39 3,077,681 +0.28(+0.56%)
Feb 14, 2014 49.56 50.11 50.11 50.11 2,310,500 +0.41(+0.82%)
Feb 13, 2014 48.81 49.74 48.75 49.70 2,801,691 +0.72(+1.47%)
Feb 12, 2014 48.54 48.98 48.41 48.98 2,707,165 +0.34(+0.70%)
Feb 11, 2014 48.19 48.79 48.15 48.64 2,198,373 +0.39(+0.81%)
Feb 10, 2014 47.93 48.28 47.53 48.25 3,114,446 +0.22(+0.46%)
Feb 07, 2014 47.75 48.06 47.61 48.03 2,547,613 +0.43(+0.90%)
Feb 06, 2014 47.43 47.62 47.23 47.60 3,645,950 -0.35(-0.73%)
Feb 05, 2014 48.34 48.37 47.79 47.95 3,380,463 -0.55(-1.13%)
Feb 04, 2014 48.57 48.61 48.05 48.50 4,266,202 +0.19(+0.39%)
Feb 03, 2014 48.93 49.39 48.21 48.31 5,001,577 -0.50(-1.02%)
Jan 31, 2014 47.95 48.98 47.82 48.81 4,224,409 +0.57(+1.18%)
Jan 30, 2014 47.68 48.42 47.67 48.24 2,793,294 +0.65(+1.37%)
Jan 29, 2014 47.33 47.97 47.27 47.59 3,302,976 +0.08(+0.17%)
Jan 28, 2014 47.25 47.52 47.06 47.51 2,319,288 +0.33(+0.70%)
Jan 27, 2014 46.81 47.39 46.61 47.18 3,434,528 +0.41(+0.88%)
Jan 24, 2014 47.46 47.69 46.77 46.77 3,748,234 -0.86(-1.81%)
Jan 23, 2014 47.45 47.65 47.15 47.63 3,335,234 +0.11(+0.23%)
Jan 22, 2014 47.35 47.59 47.23 47.52 2,142,430 +0.18(+0.38%)
Jan 21, 2014 46.93 47.35 46.93 47.34 1,847,802 +0.57(+1.22%)
Jan 17, 2014 46.68 46.77 46.77 46.77 2,179,900 +0.19(+0.41%)
Jan 16, 2014 46.45 46.67 46.34 46.58 1,593,744 +0.13(+0.28%)
Jan 15, 2014 46.51 46.58 46.33 46.45 1,742,889 -0.06(-0.13%)
Jan 14, 2014 46.70 46.82 46.38 46.51 2,191,811 -0.16(-0.34%)
Jan 13, 2014 47.04 47.17 46.46 46.67 2,751,950 -0.53(-1.12%)
Jan 10, 2014 46.59 47.59 46.58 47.20 2,991,511 +0.92(+1.99%)
Jan 09, 2014 46.20 46.31 46.00 46.28 1,924,844 +0.18(+0.39%)
Jan 08, 2014 46.33 46.41 45.94 46.10 2,552,261 -0.28(-0.60%)
Jan 07, 2014 46.12 46.49 46.06 46.38 1,789,552 +0.30(+0.65%)
Jan 06, 2014 46.14 46.36 45.92 46.08 2,218,110 -0.03(-0.07%)
Jan 03, 2014 46.25 46.42 45.80 46.11 2,419,159 -0.02(-0.04%)
Jan 02, 2014 46.98 47.06 46.04 46.13 2,750,512 -0.61(-1.31%)
Dec 31, 2013 46.77 46.74 46.74 46.74 1,454,700 +0.10(+0.21%)
Dec 30, 2013 46.58 46.69 46.42 46.64 1,920,853 +0.14(+0.30%)
Dec 27, 2013 46.36 46.53 46.15 46.50 1,657,211 +0.08(+0.17%)
Dec 26, 2013 46.69 46.77 46.34 46.42 1,526,761 -0.17(-0.36%)
Dec 24, 2013 46.35 46.69 46.18 46.59 602,415 +0.18(+0.39%)
Dec 23, 2013 46.95 47.00 46.36 46.41 2,466,476 -0.31(-0.66%)
Dec 20, 2013 46.45 47.09 46.42 46.72 4,407,131 +0.34(+0.73%)
Dec 19, 2013 46.20 46.59 45.56 46.38 4,385,311 -0.13(-0.28%)
Dec 18, 2013 45.92 46.53 45.24 46.51 3,410,553 +0.69(+1.51%)
Dec 17, 2013 46.00 46.02 45.66 45.82 2,334,627 -0.15(-0.33%)
Dec 16, 2013 46.02 46.48 45.73 45.97 3,333,158 +0.17(+0.37%)
Dec 13, 2013 45.89 46.09 45.57 45.80 2,180,027 -0.09(-0.20%)
Dec 12, 2013 45.85 46.26 45.75 45.89 2,805,819 +0.11(+0.24%)
Dec 11, 2013 46.16 46.25 45.72 45.78 2,954,202 -0.38(-0.82%)
Dec 10, 2013 46.84 46.95 46.06 46.16 3,488,401 -0.56(-1.20%)
Dec 09, 2013 46.93 46.99 46.39 46.72 4,209,463 -0.38(-0.81%)
Dec 06, 2013 46.54 47.20 46.51 47.10 3,607,605 +0.62(+1.33%)
Dec 05, 2013 46.72 46.82 46.40 46.48 4,216,595 -0.38(-0.81%)
Dec 04, 2013 46.73 47.14 46.45 46.86 3,559,459 -0.01(-0.02%)
Dec 03, 2013 46.44 46.98 46.36 46.87 3,170,853 +0.24(+0.51%)
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.