Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 49.69 50.41 49.43 50.41 12,436,179 +0.88(+1.78%)
Mar 28, 2014 50.09 50.52 49.16 49.53 16,004,090 -0.86(-1.71%)
Mar 27, 2014 50.18 50.48 49.75 50.39 11,220,610 +0.02(+0.04%)
Mar 26, 2014 51.37 51.42 50.37 50.37 11,366,547 -0.64(-1.25%)
Mar 25, 2014 51.89 52.09 51.00 51.00 12,492,729 -0.55(-1.06%)
Mar 24, 2014 52.64 52.83 51.17 51.55 19,511,842 -0.61(-1.17%)
Mar 21, 2014 52.07 54.34 51.31 52.16 40,784,304 +0.36(+0.70%)
Mar 20, 2014 52.34 52.34 51.59 51.80 12,728,350 -0.47(-0.89%)
Mar 19, 2014 52.92 53.03 51.84 52.27 8,414,099 -0.60(-1.14%)
Mar 18, 2014 52.45 52.96 52.14 52.87 8,858,471 +0.61(+1.18%)
Mar 17, 2014 51.84 52.28 51.70 52.26 9,420,202 +0.70(+1.36%)
Mar 14, 2014 51.52 51.83 51.04 51.56 14,662,131 -0.00(-0.00%)
Mar 13, 2014 52.93 53.13 51.48 51.56 12,825,210 -1.24(-2.35%)
Mar 12, 2014 52.81 53.17 52.61 52.80 10,056,973 -0.25(-0.48%)
Mar 11, 2014 52.77 53.34 52.46 53.05 11,842,791 +0.39(+0.74%)
Mar 10, 2014 52.66 52.86 52.48 52.66 7,868,665 -0.01(-0.03%)
Mar 07, 2014 52.53 52.72 52.20 52.68 9,604,250 +0.40(+0.76%)
Mar 06, 2014 52.26 52.79 52.15 52.28 9,762,203 +0.25(+0.47%)
Mar 05, 2014 52.69 52.73 51.91 52.03 12,073,869 -0.63(-1.19%)
Mar 04, 2014 52.58 52.77 51.98 52.66 15,933,710 +0.95(+1.83%)
Mar 03, 2014 52.13 52.32 51.28 51.71 17,579,114 -1.05(-1.99%)
Feb 28, 2014 52.89 53.24 51.54 52.76 14,994,732 -0.08(-0.15%)
Feb 27, 2014 52.82 53.20 52.68 52.84 8,668,051 +0.04(+0.08%)
Feb 26, 2014 53.07 53.22 52.61 52.80 11,147,061 -0.23(-0.44%)
Feb 25, 2014 52.82 53.35 52.66 53.04 12,138,297 +0.21(+0.41%)
Feb 24, 2014 52.26 53.11 52.16 52.82 11,639,221 +0.66(+1.27%)
Feb 21, 2014 52.25 52.47 52.07 52.16 9,781,969 -0.02(-0.04%)
Feb 20, 2014 52.35 52.54 51.98 52.19 9,425,444 -0.10(-0.19%)
Feb 19, 2014 52.75 53.20 52.24 52.28 9,978,649 -0.51(-0.96%)
Feb 18, 2014 52.89 53.36 52.69 52.79 14,372,196 +0.01(+0.03%)
Feb 14, 2014 52.37 52.78 52.78 52.78 54,305,284 +0.46(+0.87%)
Feb 13, 2014 52.04 52.49 51.95 52.32 14,086,881 -0.03(-0.05%)
Feb 12, 2014 52.18 52.52 52.05 52.35 15,683,787 +0.45(+0.87%)
Feb 11, 2014 51.62 52.03 51.37 51.90 10,505,740 +0.42(+0.81%)
Feb 10, 2014 51.80 51.85 51.35 51.48 11,049,213 -0.29(-0.55%)
Feb 07, 2014 51.40 51.82 50.99 51.77 13,473,632 +0.65(+1.26%)
Feb 06, 2014 50.44 51.12 50.37 51.12 13,623,238 +0.79(+1.58%)
Feb 05, 2014 49.78 50.59 49.75 50.33 14,479,722 +0.25(+0.50%)
Feb 04, 2014 49.99 50.39 49.34 50.08 15,972,135 +0.25(+0.50%)
Feb 03, 2014 50.54 50.85 49.50 49.83 23,196,338 -0.46(-0.91%)
Jan 31, 2014 50.45 51.10 50.21 50.29 26,209,080 -1.27(-2.47%)
Jan 30, 2014 52.70 52.75 50.49 51.56 21,421,060 +0.88(+1.73%)
Jan 29, 2014 51.14 51.53 50.54 50.68 17,990,654 -0.90(-1.74%)
Jan 28, 2014 50.80 51.90 50.75 51.58 19,100,656 +1.11(+2.19%)
Jan 27, 2014 51.84 51.84 50.21 50.47 20,841,610 -1.17(-2.27%)
Jan 24, 2014 52.85 52.98 51.65 51.65 17,237,480 -1.63(-3.07%)
Jan 23, 2014 54.08 54.23 53.14 53.28 14,631,572 -1.11(-2.03%)
Jan 22, 2014 54.25 54.58 54.08 54.39 7,768,609 +0.25(+0.46%)
Jan 21, 2014 54.71 54.97 53.88 54.14 21,151,726 -0.06(-0.11%)
Jan 17, 2014 51.83 54.20 54.20 54.20 164,267,488 +2.43(+4.69%)
Jan 16, 2014 52.10 52.23 51.66 51.77 14,469,299 -0.46(-0.89%)
Jan 15, 2014 51.97 52.50 51.78 52.23 12,085,646 +0.26(+0.50%)
Jan 14, 2014 51.06 51.97 51.03 51.97 11,620,553 +0.88(+1.71%)
Jan 13, 2014 51.83 52.33 51.03 51.10 14,514,264 -0.52(-1.01%)
Jan 10, 2014 51.78 51.99 51.36 51.62 6,887,501 -0.18(-0.35%)
Jan 09, 2014 52.18 52.41 51.74 51.80 8,980,387 -0.07(-0.14%)
Jan 08, 2014 51.69 52.05 51.50 51.87 9,067,459 +0.17(+0.32%)
Jan 07, 2014 51.53 51.85 51.46 51.71 8,758,454 +0.39(+0.76%)
Jan 06, 2014 51.63 51.89 51.26 51.31 9,181,945 -0.31(-0.60%)
Jan 03, 2014 51.76 51.94 51.41 51.62 8,364,317 +0.04(+0.07%)
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.