Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.18 50.95 50.00 50.66 3,276,657 +0.66(+1.32%)
Mar 28, 2014 49.82 50.17 49.65 50.00 2,668,140 +0.20(+0.40%)
Mar 27, 2014 49.28 49.95 48.99 49.80 4,252,958 +0.48(+0.97%)
Mar 26, 2014 49.43 49.65 49.19 49.32 2,928,239 -0.05(-0.10%)
Mar 25, 2014 48.85 49.47 48.53 49.37 4,702,929 +0.61(+1.25%)
Mar 24, 2014 48.86 49.29 48.73 48.76 4,289,450 -0.13(-0.27%)
Mar 21, 2014 48.95 49.60 48.69 48.89 5,434,862 +0.14(+0.29%)
Mar 20, 2014 48.83 48.95 48.31 48.75 3,753,112 -0.19(-0.39%)
Mar 19, 2014 50.17 50.26 48.88 48.94 4,187,027 -1.22(-2.43%)
Mar 18, 2014 50.41 50.49 50.06 50.16 2,124,537 -0.13(-0.26%)
Mar 17, 2014 50.21 50.40 49.83 50.29 2,324,024 +0.18(+0.36%)
Mar 14, 2014 49.90 50.38 49.76 50.11 1,993,219 +0.20(+0.40%)
Mar 13, 2014 49.55 50.10 49.41 49.91 2,394,997 +0.41(+0.83%)
Mar 12, 2014 48.63 49.51 48.57 49.50 2,037,498 +0.80(+1.64%)
Mar 11, 2014 49.31 49.36 48.56 48.70 3,522,465 -0.51(-1.04%)
Mar 10, 2014 49.32 49.58 48.97 49.21 2,497,842 -0.12(-0.24%)
Mar 07, 2014 49.08 49.38 48.63 49.33 2,484,030 +0.08(+0.16%)
Mar 06, 2014 49.77 49.89 49.19 49.25 2,104,065 -0.43(-0.87%)
Mar 05, 2014 50.11 50.30 49.62 49.68 2,032,551 -0.37(-0.74%)
Mar 04, 2014 50.10 50.33 49.88 50.05 2,507,541 +0.33(+0.66%)
Mar 03, 2014 49.97 50.20 49.64 49.72 2,023,599 -0.48(-0.96%)
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%)
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.