Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.68 47.23 46.62 46.89 4,797,269 -0.52(-1.10%)
Jan 30, 2014 47.62 47.62 47.13 47.41 3,748,812 +0.14(+0.30%)
Jan 29, 2014 47.07 47.48 46.96 47.27 4,808,679 -0.21(-0.44%)
Jan 28, 2014 47.43 47.59 47.32 47.48 2,634,897 +0.23(+0.49%)
Jan 27, 2014 47.75 47.65 47.06 47.25 4,914,897 -0.50(-1.05%)
Jan 24, 2014 48.62 48.64 47.73 47.75 9,080,960 -0.88(-1.81%)
Jan 23, 2014 48.96 48.99 48.43 48.63 5,919,993 -0.41(-0.84%)
Jan 22, 2014 48.88 49.16 48.68 49.04 8,897,953 +0.51(+1.05%)
Jan 21, 2014 48.62 48.69 48.35 48.53 5,101,032 +0.33(+0.68%)
Jan 17, 2014 48.06 48.20 48.20 48.20 5,872,700 +0.29(+0.61%)
Jan 16, 2014 48.08 48.12 47.80 47.91 4,531,415 -0.19(-0.40%)
Jan 15, 2014 48.34 48.48 48.07 48.10 6,427,916 -0.24(-0.50%)
Jan 14, 2014 48.43 48.44 48.12 48.34 6,043,539 +0.19(+0.39%)
Jan 13, 2014 48.53 48.88 48.10 48.15 8,233,474 -1.05(-2.13%)
Jan 10, 2014 49.12 49.20 48.99 49.20 5,310,161 +0.35(+0.72%)
Jan 09, 2014 49.01 49.19 48.77 48.85 7,514,597 +0.12(+0.25%)
Jan 08, 2014 48.66 48.82 48.53 48.73 6,799,880 +0.18(+0.37%)
Jan 07, 2014 48.52 48.65 48.32 48.55 7,512,928 +0.55(+1.15%)
Jan 06, 2014 48.11 48.24 47.90 48.00 5,681,535 +0.13(+0.27%)
Jan 03, 2014 48.20 48.29 47.85 47.87 5,532,509 -0.11(-0.23%)
Jan 02, 2014 48.43 48.44 47.88 47.98 4,737,483 -0.63(-1.30%)
Dec 31, 2013 48.38 48.61 48.61 48.61 3,419,300 +0.41(+0.85%)
Dec 30, 2013 48.20 48.33 48.00 48.20 3,636,764 -0.07(-0.15%)
Dec 27, 2013 48.30 48.43 48.06 48.27 3,617,433 +0.30(+0.63%)
Dec 26, 2013 47.70 48.07 47.59 47.97 3,496,276 +0.38(+0.80%)
Dec 24, 2013 47.52 47.60 47.43 47.59 1,959,295 +0.18(+0.38%)
Dec 23, 2013 47.37 47.55 47.27 47.41 4,002,509 +0.55(+1.17%)
Dec 20, 2013 46.54 46.95 46.53 46.86 5,253,476 +0.25(+0.54%)
Dec 19, 2013 46.05 46.65 45.99 46.61 4,488,326 +0.39(+0.84%)
Dec 18, 2013 45.81 46.23 45.51 46.22 6,123,011 +0.70(+1.54%)
Dec 17, 2013 45.64 45.67 45.30 45.52 5,297,586 -0.51(-1.11%)
Dec 16, 2013 45.97 46.28 45.95 46.03 4,784,634 +0.34(+0.74%)
Dec 13, 2013 45.77 45.80 45.44 45.69 6,082,892 -0.48(-1.04%)
Dec 12, 2013 46.33 46.36 45.90 46.17 4,323,322 -0.53(-1.13%)
Dec 11, 2013 46.77 46.89 46.54 46.70 3,139,201 +0.13(+0.28%)
Dec 10, 2013 46.72 46.78 46.57 46.57 3,319,014 -0.35(-0.75%)
Dec 09, 2013 46.88 46.99 46.77 46.92 3,025,314 +0.12(+0.26%)
Dec 06, 2013 47.02 47.04 46.69 46.80 2,515,047 +0.36(+0.78%)
Dec 05, 2013 46.62 46.71 46.41 46.44 2,716,495 -0.33(-0.71%)
Dec 04, 2013 46.26 46.87 46.25 46.77 4,768,256 +0.19(+0.41%)
Dec 03, 2013 46.48 46.67 46.49 46.58 4,648,938 -0.07(-0.15%)
Dec 02, 2013 46.73 46.85 46.60 46.65 3,830,990 -0.36(-0.77%)
Nov 29, 2013 47.28 47.43 47.01 47.01 2,324,366 +0.11(+0.23%)
Nov 27, 2013 47.20 47.29 46.81 46.90 4,109,518 -0.24(-0.51%)
Nov 26, 2013 47.31 47.41 47.13 47.14 4,262,075 -0.33(-0.70%)
Nov 25, 2013 47.69 47.69 47.33 47.47 5,852,174 -0.56(-1.17%)
Nov 22, 2013 47.66 48.03 47.62 48.03 8,036,442 +0.68(+1.44%)
Nov 21, 2013 47.22 47.45 47.15 47.35 3,829,388 +0.36(+0.77%)
Nov 20, 2013 47.34 47.39 46.85 46.99 5,006,916 +0.04(+0.09%)
Nov 19, 2013 46.98 47.07 46.79 46.95 3,687,599 +0.03(+0.06%)
Nov 18, 2013 47.24 47.30 46.87 46.92 5,061,502 -0.26(-0.55%)
Nov 15, 2013 47.03 47.22 46.90 47.18 6,731,060 +0.60(+1.29%)
Nov 14, 2013 46.32 46.70 46.28 46.58 3,897,069 +0.13(+0.28%)
Nov 13, 2013 46.13 46.50 46.04 46.45 4,544,570 +0.54(+1.18%)
Nov 12, 2013 46.08 46.25 45.81 45.91 3,886,362 -0.17(-0.37%)
Nov 11, 2013 46.09 46.22 46.00 46.08 2,499,432 -0.01(-0.02%)
Nov 08, 2013 45.78 46.12 45.72 46.09 4,848,752 -0.01(-0.02%)
Nov 07, 2013 46.70 46.71 45.99 46.10 6,123,983 -0.72(-1.54%)
Nov 06, 2013 46.99 47.00 46.60 46.82 9,017,397 -0.17(-0.36%)
Nov 05, 2013 46.88 47.06 46.59 46.99 6,339,787 +0.06(+0.13%)
Nov 04, 2013 46.72 46.99 46.67 46.93 6,800,104 +0.38(+0.82%)
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.