Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 47.00 47.96 46.89 47.74 6,119,937 +1.01(+2.17%)
Mar 28, 2014 46.78 47.43 46.56 46.73 3,843,397 +0.06(+0.14%)
Mar 27, 2014 46.64 47.14 46.37 46.67 6,703,974 +0.04(+0.09%)
Mar 26, 2014 46.55 47.29 46.43 46.62 8,122,550 +0.22(+0.47%)
Mar 25, 2014 46.60 46.91 46.19 46.41 7,882,978 -0.15(-0.33%)
Mar 24, 2014 46.87 47.04 46.08 46.56 7,232,779 -0.31(-0.66%)
Mar 21, 2014 47.76 48.47 46.85 46.87 9,149,473 -0.64(-1.35%)
Mar 20, 2014 47.76 47.77 47.29 47.51 4,366,188 -0.39(-0.81%)
Mar 19, 2014 48.14 48.46 47.56 47.90 3,499,756 -0.28(-0.59%)
Mar 18, 2014 47.78 48.43 47.70 48.18 5,010,790 +0.43(+0.90%)
Mar 17, 2014 47.95 48.09 47.57 47.75 3,718,381 +0.00(+0.00%)
Mar 14, 2014 47.30 47.84 47.23 47.75 5,180,031 +0.43(+0.91%)
Mar 13, 2014 48.05 48.13 47.23 47.32 4,965,119 -0.70(-1.45%)
Mar 12, 2014 47.18 48.03 47.14 48.02 5,605,026 +0.62(+1.32%)
Mar 11, 2014 47.79 47.87 47.30 47.40 4,188,741 -0.38(-0.80%)
Mar 10, 2014 47.46 47.79 47.21 47.78 4,874,148 +0.25(+0.53%)
Mar 07, 2014 47.77 47.92 47.16 47.52 5,287,132 -0.11(-0.22%)
Mar 06, 2014 48.22 48.60 47.61 47.63 6,201,850 -0.58(-1.19%)
Mar 05, 2014 48.62 48.64 48.04 48.21 4,291,804 -0.34(-0.70%)
Mar 04, 2014 48.30 48.75 48.30 48.55 6,902,104 +0.67(+1.39%)
Mar 03, 2014 47.82 48.26 47.70 47.88 4,977,840 -0.47(-0.97%)
Feb 28, 2014 48.29 48.77 48.12 48.35 7,252,765 +0.06(+0.12%)
Feb 27, 2014 47.49 48.38 47.41 48.30 6,976,849 +0.71(+1.50%)
Feb 26, 2014 47.43 47.77 47.35 47.58 5,239,931 +0.15(+0.31%)
Feb 25, 2014 47.04 47.73 46.99 47.44 6,724,356 +0.36(+0.78%)
Feb 24, 2014 47.04 47.75 47.01 47.07 5,106,595 +0.06(+0.12%)
Feb 21, 2014 47.13 47.66 46.86 47.01 8,158,027 -0.07(-0.16%)
Feb 20, 2014 46.92 47.47 46.56 47.09 11,081,840 -0.03(-0.07%)
Feb 19, 2014 46.48 47.21 45.87 47.12 19,860,946 +2.30(+5.14%)
Feb 18, 2014 43.92 44.89 43.83 44.82 8,438,218 +0.85(+1.94%)
Feb 14, 2014 43.32 43.96 43.96 43.96 4,894,568 +0.58(+1.35%)
Feb 13, 2014 43.02 43.56 42.90 43.38 4,646,724 +0.13(+0.30%)
Feb 12, 2014 43.92 43.92 43.09 43.25 7,457,969 -0.57(-1.30%)
Feb 11, 2014 43.26 43.91 43.13 43.82 7,287,465 +0.43(+1.00%)
Feb 10, 2014 42.40 43.40 42.03 43.38 5,228,451 +0.61(+1.43%)
Feb 07, 2014 42.45 43.05 42.40 42.77 5,649,493 +0.39(+0.93%)
Feb 06, 2014 42.54 42.59 42.16 42.38 5,581,579 +0.00(+0.00%)
Feb 05, 2014 42.65 42.99 42.17 42.38 5,557,388 -0.31(-0.72%)
Feb 04, 2014 42.48 42.76 42.12 42.68 7,458,668 +0.35(+0.84%)
Feb 03, 2014 43.50 43.71 42.21 42.33 8,705,347 -1.09(-2.50%)
Jan 31, 2014 42.70 43.46 42.50 43.42 10,219,101 +0.59(+1.39%)
Jan 30, 2014 43.48 43.86 42.63 42.82 8,993,333 -0.51(-1.19%)
Jan 29, 2014 43.56 43.58 43.06 43.34 9,069,492 -0.26(-0.59%)
Jan 28, 2014 43.62 43.83 43.30 43.59 7,179,322 +0.08(+0.18%)
Jan 27, 2014 43.58 43.95 43.26 43.51 7,933,962 +0.01(+0.02%)
Jan 24, 2014 43.98 44.20 43.41 43.50 7,519,585 -0.83(-1.87%)
Jan 23, 2014 44.52 44.52 43.91 44.33 6,336,101 -0.36(-0.81%)
Jan 22, 2014 44.81 44.84 44.43 44.69 4,157,867 +0.01(+0.02%)
Jan 21, 2014 44.49 44.84 44.12 44.69 6,799,595 +0.35(+0.78%)
Jan 17, 2014 44.49 44.34 44.34 44.34 9,766,590 -0.11(-0.25%)
Jan 16, 2014 43.08 44.73 43.08 44.45 15,109,490 +1.52(+3.54%)
Jan 15, 2014 42.32 43.07 42.15 42.93 10,483,703 +0.78(+1.85%)
Jan 14, 2014 41.91 42.24 41.70 42.15 6,208,230 +0.30(+0.71%)
Jan 13, 2014 41.82 42.22 41.73 41.86 6,724,047 +0.11(+0.27%)
Jan 10, 2014 41.39 41.89 41.20 41.74 6,716,522 +0.20(+0.48%)
Jan 09, 2014 41.19 41.59 41.15 41.54 7,352,290 +0.46(+1.12%)
Jan 08, 2014 40.86 41.12 40.61 41.08 9,365,159 -0.06(-0.16%)
Jan 07, 2014 41.42 41.86 41.12 41.15 9,152,868 -0.27(-0.66%)
Jan 06, 2014 41.14 41.75 41.13 41.42 9,753,898 +0.35(+0.84%)
Jan 03, 2014 40.82 41.16 40.73 41.08 4,983,813 +0.30(+0.73%)
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.