Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.98 47.45 46.24 46.58 872,794 -0.25(-0.53%)
Mar 28, 2014 46.81 47.63 46.26 46.83 1,364,192 +0.12(+0.26%)
Mar 27, 2014 47.15 47.71 46.20 46.71 1,515,811 -0.26(-0.55%)
Mar 26, 2014 49.47 49.47 46.97 46.97 999,526 -2.17(-4.42%)
Mar 25, 2014 48.77 49.58 48.47 49.14 751,583 +1.00(+2.08%)
Mar 24, 2014 49.24 49.60 47.91 48.14 623,230 -0.89(-1.82%)
Mar 21, 2014 47.19 49.40 47.03 49.03 2,136,258 +2.27(+4.85%)
Mar 20, 2014 46.11 47.17 45.44 46.76 615,606 +0.33(+0.71%)
Mar 19, 2014 46.82 46.95 46.03 46.43 766,498 -0.25(-0.54%)
Mar 18, 2014 45.63 47.11 45.29 46.68 1,080,426 +1.25(+2.75%)
Mar 17, 2014 45.04 45.95 44.98 45.43 965,556 -0.13(-0.29%)
Mar 14, 2014 44.78 45.62 44.51 45.56 884,236 +0.51(+1.13%)
Mar 13, 2014 46.23 46.59 44.53 45.05 834,868 -1.15(-2.49%)
Mar 12, 2014 46.60 46.93 45.72 46.20 1,226,302 -0.81(-1.72%)
Mar 11, 2014 47.32 49.14 46.39 47.01 1,823,847 -0.39(-0.82%)
Mar 10, 2014 46.45 47.47 45.71 47.40 1,344,107 +0.60(+1.28%)
Mar 07, 2014 46.56 46.80 45.80 46.80 662,786 +0.63(+1.36%)
Mar 06, 2014 47.49 47.49 45.33 46.17 898,395 +0.51(+1.12%)
Mar 05, 2014 46.81 47.23 45.51 45.66 1,323,554 -1.21(-2.58%)
Mar 04, 2014 45.94 46.93 45.45 46.87 1,481,708 +1.34(+2.94%)
Mar 03, 2014 44.18 45.90 44.00 45.53 1,427,859 +1.16(+2.61%)
Feb 28, 2014 44.52 45.41 44.13 44.37 1,224,817 -0.05(-0.11%)
Feb 27, 2014 44.66 45.08 43.90 44.42 951,919 -0.33(-0.74%)
Feb 26, 2014 43.73 44.93 43.07 44.75 1,687,749 +1.28(+2.94%)
Feb 25, 2014 43.47 44.84 42.13 43.47 4,264,494 -3.78(-8.00%)
Feb 24, 2014 46.38 47.54 45.76 47.25 2,330,152 +1.84(+4.05%)
Feb 21, 2014 45.37 45.82 44.37 45.41 1,257,630 +0.56(+1.25%)
Feb 20, 2014 44.74 45.68 44.52 44.85 1,854,216 +0.41(+0.93%)
Feb 19, 2014 42.94 44.81 41.95 44.44 2,741,918 -0.77(-1.71%)
Feb 18, 2014 43.73 45.37 43.56 45.21 1,296,619 +1.45(+3.31%)
Feb 14, 2014 43.76 43.76 43.76 0 -0.10(-0.23%)
Feb 13, 2014 43.04 44.51 42.85 43.86 1,357,578 +0.31(+0.71%)
Feb 12, 2014 43.16 43.95 43.16 43.55 745,211 +0.56(+1.30%)
Feb 11, 2014 41.88 43.29 41.69 42.99 867,770 +0.99(+2.36%)
Feb 10, 2014 41.91 42.50 41.29 42.00 821,661 -0.07(-0.17%)
Feb 07, 2014 41.40 42.41 41.16 42.07 1,266,673 +1.03(+2.51%)
Feb 06, 2014 40.58 41.32 40.40 41.04 1,238,337 +0.70(+1.74%)
Feb 05, 2014 40.82 40.91 39.33 40.34 1,920,575 -0.69(-1.68%)
Feb 04, 2014 40.79 41.38 40.44 41.03 1,583,036 +0.43(+1.06%)
Feb 03, 2014 43.49 43.49 40.52 40.60 2,027,855 -2.01(-4.72%)
Jan 31, 2014 42.83 43.65 42.22 42.61 1,479,029 -1.33(-3.03%)
Jan 30, 2014 44.11 44.66 43.39 43.94 1,180,277 +0.15(+0.34%)
Jan 29, 2014 44.67 44.99 43.42 43.79 998,672 -1.21(-2.69%)
Jan 28, 2014 44.80 45.19 44.46 45.00 938,554 +0.37(+0.83%)
Jan 27, 2014 45.97 46.09 44.30 44.63 976,116 -1.29(-2.81%)
Jan 24, 2014 47.59 47.64 45.83 45.92 875,450 -2.04(-4.25%)
Jan 23, 2014 47.76 49.61 47.52 47.96 1,573,701 +0.04(+0.08%)
Jan 22, 2014 45.56 48.16 45.56 47.92 1,557,408 +2.24(+4.90%)
Jan 21, 2014 45.45 45.69 44.90 45.68 466,205 +0.80(+1.78%)
Jan 17, 2014 44.88 44.88 44.88 0 -0.74(-1.62%)
Jan 16, 2014 45.73 46.09 45.37 45.62 794,428 -0.26(-0.57%)
Jan 15, 2014 45.32 46.02 44.75 45.88 946,659 +0.56(+1.24%)
Jan 14, 2014 44.81 45.50 44.39 45.32 1,078,299 +0.58(+1.30%)
Jan 13, 2014 46.50 47.20 44.28 44.74 1,057,661 -1.79(-3.85%)
Jan 10, 2014 46.25 46.84 45.95 46.53 636,723 +0.18(+0.39%)
Jan 09, 2014 45.94 46.54 45.65 46.35 868,821 +0.46(+1.00%)
Jan 08, 2014 46.32 46.69 45.64 45.89 659,669 -0.57(-1.23%)
Jan 07, 2014 46.02 46.86 45.85 46.46 594,397 +0.61(+1.33%)
Jan 06, 2014 46.87 47.00 45.71 45.85 803,925 -0.80(-1.71%)
Jan 03, 2014 46.66 47.50 46.10 46.65 919,808 -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.