Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 50.97 51.66 50.45 51.62 9,771 +0.46(+0.90%)
Jan 30, 2014 50.74 51.57 50.74 51.16 13,136 +0.83(+1.65%)
Jan 29, 2014 50.72 50.72 50.00 50.33 31,911 -0.83(-1.63%)
Jan 28, 2014 51.01 51.24 50.74 51.16 12,579 +0.61(+1.21%)
Jan 27, 2014 50.51 51.23 50.00 50.55 26,720 +0.19(+0.38%)
Jan 24, 2014 51.64 51.80 50.33 50.36 52,558 -2.32(-4.40%)
Jan 23, 2014 53.29 53.29 52.36 52.68 34,403 -0.99(-1.84%)
Jan 22, 2014 54.07 54.07 53.11 53.67 53,268 -1.00(-1.83%)
Jan 21, 2014 54.95 55.10 54.43 54.67 33,613 -0.12(-0.22%)
Jan 17, 2014 54.79 54.79 54.79 0 +0.50(+0.92%)
Jan 16, 2014 54.37 54.47 53.95 54.29 13,175 -0.35(-0.63%)
Jan 15, 2014 54.52 54.71 54.34 54.64 27,860 +0.12(+0.22%)
Jan 14, 2014 53.82 54.54 53.53 54.52 17,768 +0.56(+1.04%)
Jan 13, 2014 54.64 54.74 53.92 53.96 26,720 -0.67(-1.24%)
Jan 10, 2014 54.10 54.65 54.10 54.63 44,762 +0.33(+0.62%)
Jan 09, 2014 54.60 54.60 54.01 54.30 31,380 -0.46(-0.84%)
Jan 08, 2014 54.64 54.77 54.51 54.76 19,396 +0.45(+0.83%)
Jan 07, 2014 53.94 54.36 53.94 54.31 56,480 +1.13(+2.12%)
Jan 06, 2014 53.45 53.45 53.08 53.18 15,163 +0.02(+0.04%)
Jan 03, 2014 53.42 53.50 53.04 53.16 16,546 +0.04(+0.08%)
Jan 02, 2014 53.25 53.31 53.01 53.12 25,554 -0.28(-0.52%)
Dec 31, 2013 53.40 53.40 53.40 0 +0.42(+0.79%)
Dec 30, 2013 52.95 53.04 52.74 52.98 12,555 +0.24(+0.46%)
Dec 27, 2013 53.00 53.00 52.64 52.74 3,687 +0.07(+0.13%)
Dec 26, 2013 52.31 52.69 52.18 52.67 22,445 +0.12(+0.23%)
Dec 24, 2013 52.29 52.59 51.89 52.55 12,479 +0.50(+0.96%)
Dec 23, 2013 51.72 52.08 51.38 52.05 24,003 +0.09(+0.17%)
Dec 20, 2013 52.10 52.10 51.82 51.96 17,273 -0.35(-0.67%)
Dec 19, 2013 52.43 52.43 52.00 52.31 37,740 -0.66(-1.25%)
Dec 18, 2013 52.56 52.99 52.08 52.97 18,241 +0.64(+1.22%)
Dec 17, 2013 52.54 52.58 52.28 52.33 21,788 +0.02(+0.04%)
Dec 16, 2013 52.06 52.69 52.06 52.31 28,052 +0.72(+1.40%)
Dec 13, 2013 51.66 51.76 51.45 51.59 8,168 +0.30(+0.58%)
Dec 12, 2013 51.34 51.66 51.25 51.29 11,327 +0.12(+0.23%)
Dec 11, 2013 51.66 51.66 50.86 51.17 47,923 -0.68(-1.31%)
Dec 10, 2013 51.68 51.93 51.58 51.85 69,979 -0.00(-0.00%)
Dec 09, 2013 51.51 51.95 51.37 51.85 31,712 +0.37(+0.72%)
Dec 06, 2013 51.37 51.55 51.08 51.48 29,560 +0.63(+1.24%)
Dec 05, 2013 50.42 51.11 50.42 50.85 17,281 +0.11(+0.22%)
Dec 04, 2013 50.00 50.88 50.00 50.74 43,364 +0.49(+0.97%)
Dec 03, 2013 50.10 50.40 50.00 50.25 8,752 +0.12(+0.24%)
Dec 02, 2013 50.17 50.42 50.08 50.13 26,716 +0.03(+0.06%)
Nov 29, 2013 50.27 50.36 50.10 50.10 10,234 +0.19(+0.38%)
Nov 27, 2013 49.84 49.98 49.71 49.91 12,520 +0.60(+1.22%)
Nov 26, 2013 49.27 49.46 49.17 49.31 27,599 +0.03(+0.06%)
Nov 25, 2013 49.56 49.56 49.22 49.28 12,050 -0.04(-0.08%)
Nov 22, 2013 49.17 49.46 49.07 49.32 5,253 +0.08(+0.16%)
Nov 21, 2013 48.82 49.34 48.82 49.24 22,754 +0.61(+1.25%)
Nov 20, 2013 49.27 49.27 48.57 48.63 14,990 -0.65(-1.32%)
Nov 19, 2013 49.80 49.80 49.12 49.28 21,018 -0.82(-1.64%)
Nov 18, 2013 50.27 50.57 50.10 50.10 26,917 +0.12(+0.24%)
Nov 15, 2013 50.02 50.25 49.91 49.98 15,956 +0.28(+0.57%)
Nov 14, 2013 49.78 49.82 49.35 49.70 28,285 +0.53(+1.07%)
Nov 12, 2013 49.40 49.40 49.02 49.17 16,109 -0.26(-0.53%)
Nov 11, 2013 49.03 49.47 49.03 49.43 14,213 +0.36(+0.73%)
Nov 08, 2013 48.97 49.32 48.68 49.07 156,707 +0.28(+0.57%)
Nov 07, 2013 50.16 50.16 48.79 48.79 151,166 -1.26(-2.52%)
Nov 06, 2013 50.15 50.22 49.93 50.05 8,544 +0.41(+0.83%)
Nov 05, 2013 49.91 49.91 49.56 49.64 17,407 -0.35(-0.69%)
Nov 04, 2013 50.02 50.02 49.83 49.99 86,351 -0.02(-0.05%)
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.