Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 41.52 41.94 41.19 41.69 8,596,740 -0.02(-0.05%)
Jan 30, 2014 42.03 42.10 41.69 41.71 8,431,717 -0.16(-0.39%)
Jan 29, 2014 42.44 42.58 41.83 41.87 8,046,864 -0.74(-1.73%)
Jan 28, 2014 42.58 42.90 42.51 42.61 6,667,689 +0.13(+0.31%)
Jan 27, 2014 42.48 42.66 42.23 42.47 8,169,201 -0.01(-0.02%)
Jan 24, 2014 43.10 43.13 42.46 42.48 10,500,659 -0.68(-1.59%)
Jan 23, 2014 43.06 43.22 42.88 43.17 9,551,198 -0.24(-0.56%)
Jan 22, 2014 44.00 44.03 43.24 43.41 9,760,969 -0.16(-0.37%)
Jan 21, 2014 44.01 44.02 43.28 43.57 14,392,267 -0.77(-1.73%)
Jan 17, 2014 44.84 44.34 44.34 44.34 11,049,228 -0.42(-0.94%)
Jan 16, 2014 45.22 45.30 44.60 44.76 7,184,649 -0.55(-1.22%)
Jan 15, 2014 45.42 45.46 45.26 45.31 5,752,346 -0.11(-0.24%)
Jan 14, 2014 45.27 45.45 45.12 45.42 7,499,627 +0.15(+0.34%)
Jan 13, 2014 45.72 45.80 45.26 45.26 10,912,069 -0.82(-1.79%)
Jan 10, 2014 46.29 46.83 45.75 46.09 17,618,158 -0.53(-1.14%)
Jan 09, 2014 46.29 46.80 46.20 46.62 9,870,445 +0.48(+1.04%)
Jan 08, 2014 46.23 46.23 45.94 46.14 7,515,456 -0.16(-0.35%)
Jan 07, 2014 46.39 46.58 46.07 46.30 7,334,754 -0.11(-0.24%)
Jan 06, 2014 46.87 46.88 46.12 46.41 6,256,674 -0.32(-0.68%)
Jan 03, 2014 46.82 47.02 46.66 46.73 6,235,671 +0.23(+0.49%)
Jan 02, 2014 46.76 47.23 46.47 46.50 10,057,941 -0.07(-0.14%)
Dec 31, 2013 46.05 46.57 46.57 46.57 9,216,725 +0.59(+1.28%)
Dec 30, 2013 45.96 46.00 45.56 45.98 4,970,870 +0.24(+0.51%)
Dec 27, 2013 46.21 46.21 45.62 45.74 4,430,843 -0.24(-0.53%)
Dec 26, 2013 45.44 46.07 45.44 45.98 5,395,390 +0.57(+1.25%)
Dec 24, 2013 45.34 45.45 45.09 45.42 4,560,242 -0.13(-0.27%)
Dec 23, 2013 45.63 45.74 45.29 45.54 7,771,641 -0.45(-0.98%)
Dec 20, 2013 45.72 46.12 45.65 45.99 9,333,207 +0.25(+0.55%)
Dec 19, 2013 45.82 46.29 45.62 45.74 10,735,853 -1.03(-2.20%)
Dec 18, 2013 46.01 46.80 45.95 46.77 11,261,976 +1.40(+3.08%)
Dec 17, 2013 45.69 45.74 45.22 45.37 7,215,872 -0.38(-0.84%)
Dec 16, 2013 45.94 46.01 45.43 45.76 6,479,121 -0.14(-0.30%)
Dec 13, 2013 46.54 46.54 45.84 45.90 6,455,322 -0.39(-0.84%)
Dec 12, 2013 46.37 46.54 46.18 46.29 5,456,210 -0.03(-0.06%)
Dec 11, 2013 46.60 46.72 46.26 46.32 4,123,830 -0.17(-0.36%)
Dec 10, 2013 46.56 46.71 46.34 46.48 5,474,072 -0.06(-0.13%)
Dec 09, 2013 46.62 46.96 46.49 46.54 7,945,903 -0.10(-0.22%)
Dec 06, 2013 46.35 46.79 46.30 46.65 8,670,786 +0.55(+1.20%)
Dec 05, 2013 46.40 46.92 46.07 46.09 11,368,067 -0.50(-1.07%)
Dec 04, 2013 45.96 46.79 45.78 46.60 12,829,398 +0.36(+0.78%)
Dec 03, 2013 45.88 46.50 45.87 46.23 14,110,526 +0.07(+0.14%)
Dec 02, 2013 47.09 47.10 46.07 46.17 9,735,492 -0.88(-1.88%)
Nov 29, 2013 47.81 47.83 46.90 47.05 4,551,667 -0.35(-0.75%)
Nov 27, 2013 47.10 47.68 47.01 47.41 6,477,245 +0.40(+0.85%)
Nov 26, 2013 46.98 47.41 46.96 47.01 7,968,699 +0.08(+0.17%)
Nov 25, 2013 46.88 47.07 46.80 46.93 6,812,084 +0.04(+0.09%)
Nov 22, 2013 46.82 47.17 46.60 46.88 11,067,418 -0.36(-0.76%)
Nov 21, 2013 47.35 47.78 46.73 47.24 22,256,672 -1.69(-3.46%)
Nov 20, 2013 49.19 49.50 48.74 48.94 6,468,020 -0.10(-0.21%)
Nov 19, 2013 48.88 49.26 48.82 49.04 4,562,345 +0.13(+0.27%)
Nov 18, 2013 49.10 49.16 48.73 48.91 4,724,588 -0.01(-0.02%)
Nov 15, 2013 48.77 49.04 48.57 48.91 4,844,854 +0.16(+0.33%)
Nov 14, 2013 48.63 48.84 48.43 48.75 6,329,485 -0.15(-0.30%)
Nov 13, 2013 47.84 48.96 47.81 48.90 7,764,436 +1.05(+2.19%)
Nov 12, 2013 48.02 48.33 47.77 47.85 4,350,935 -0.18(-0.38%)
Nov 11, 2013 47.61 48.15 47.60 48.04 3,569,627 +0.42(+0.89%)
Nov 08, 2013 47.35 47.63 47.19 47.61 5,083,008 +0.21(+0.45%)
Nov 07, 2013 48.18 48.26 47.39 47.40 7,048,438 -0.64(-1.34%)
Nov 06, 2013 47.57 48.32 47.37 48.04 6,139,485 +0.78(+1.66%)
Nov 05, 2013 47.60 47.71 47.24 47.26 6,977,679 -0.43(-0.90%)
Nov 04, 2013 47.51 47.79 47.40 47.69 5,960,506 +0.44(+0.93%)
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.