Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 40.97 42.20 40.70 41.81 1,688,617 +0.07(+0.17%)
Jan 30, 2014 41.20 42.24 41.03 41.74 1,367,192 +0.66(+1.61%)
Jan 29, 2014 40.99 41.65 40.53 41.08 1,384,961 -0.60(-1.44%)
Jan 28, 2014 40.56 41.79 40.32 41.68 1,590,127 +0.77(+1.88%)
Jan 27, 2014 41.56 41.89 40.74 40.91 1,944,479 -0.72(-1.73%)
Jan 24, 2014 43.34 43.54 41.57 41.63 2,539,211 -2.03(-4.65%)
Jan 23, 2014 44.55 44.97 43.47 43.66 1,900,828 -0.94(-2.11%)
Jan 22, 2014 43.18 44.87 43.02 44.60 2,238,943 +1.76(+4.11%)
Jan 21, 2014 42.89 43.23 42.36 42.84 2,292,860 +0.17(+0.40%)
Jan 17, 2014 43.76 42.67 42.67 42.67 1,843,400 -1.01(-2.31%)
Jan 16, 2014 43.70 43.83 42.97 43.68 2,505,251 -0.07(-0.16%)
Jan 15, 2014 43.39 43.79 43.05 43.75 2,622,579 +0.36(+0.83%)
Jan 14, 2014 41.95 43.48 41.87 43.39 2,795,232 +1.48(+3.53%)
Jan 13, 2014 42.48 42.92 41.72 41.91 2,207,666 -0.63(-1.48%)
Jan 10, 2014 42.07 43.29 41.84 42.54 2,015,799 +0.06(+0.14%)
Jan 09, 2014 43.85 43.87 41.61 42.48 3,289,130 -0.75(-1.73%)
Jan 08, 2014 43.64 43.92 43.12 43.23 1,734,881 -0.58(-1.32%)
Jan 07, 2014 44.27 44.67 43.71 43.81 1,342,394 -0.04(-0.09%)
Jan 06, 2014 44.75 44.75 43.03 43.85 2,947,851 -0.59(-1.33%)
Jan 03, 2014 45.32 45.35 44.00 44.44 1,881,502 -0.61(-1.35%)
Jan 02, 2014 46.68 47.28 44.27 45.05 2,457,485 -1.92(-4.09%)
Dec 31, 2013 46.40 46.97 46.97 46.97 1,097,200 +0.71(+1.53%)
Dec 30, 2013 47.98 48.50 46.14 46.26 1,261,635 -1.59(-3.32%)
Dec 27, 2013 46.48 47.99 46.25 47.85 1,132,738 +1.19(+2.55%)
Dec 26, 2013 46.66 47.14 46.43 46.66 909,194 +0.07(+0.15%)
Dec 24, 2013 46.89 47.09 46.26 46.59 694,086 -0.40(-0.85%)
Dec 23, 2013 47.23 48.00 46.96 46.99 1,139,493 -0.03(-0.06%)
Dec 20, 2013 47.75 48.09 46.89 47.02 3,166,256 -0.64(-1.34%)
Dec 19, 2013 45.87 47.76 45.59 47.66 2,212,847 +1.74(+3.79%)
Dec 18, 2013 45.50 46.61 45.29 45.92 2,842,432 +0.47(+1.03%)
Dec 17, 2013 44.61 45.50 43.92 45.45 1,975,000 +0.82(+1.84%)
Dec 16, 2013 44.62 45.01 44.23 44.63 1,842,783 +0.26(+0.59%)
Dec 13, 2013 43.91 44.46 42.70 44.37 2,225,440 +0.55(+1.26%)
Dec 12, 2013 43.27 44.25 43.22 43.82 1,413,795 +0.55(+1.27%)
Dec 11, 2013 44.14 44.52 43.21 43.27 1,751,958 -0.85(-1.93%)
Dec 10, 2013 43.19 44.80 43.19 44.12 2,482,015 +0.93(+2.15%)
Dec 09, 2013 44.73 44.99 43.04 43.19 4,155,987 -1.54(-3.44%)
Dec 06, 2013 46.64 46.77 44.65 44.73 2,995,423 -1.52(-3.29%)
Dec 05, 2013 45.57 47.07 45.45 46.25 3,133,944 +0.35(+0.76%)
Dec 04, 2013 45.43 46.56 45.25 45.90 8,125,148 -0.86(-1.84%)
Dec 03, 2013 46.28 47.65 45.64 46.76 2,858,704 +0.88(+1.92%)
Dec 02, 2013 45.85 46.63 44.50 45.88 3,209,384 -0.25(-0.54%)
Nov 29, 2013 45.86 46.65 45.05 46.13 909,786 +0.53(+1.16%)
Nov 27, 2013 47.14 47.64 45.50 45.60 2,498,097 -2.23(-4.66%)
Nov 26, 2013 47.18 48.12 46.42 47.83 1,764,906 +0.80(+1.70%)
Nov 25, 2013 48.00 48.33 45.81 47.03 1,865,951 -1.08(-2.24%)
Nov 22, 2013 48.45 48.68 47.60 48.11 1,261,651 -0.29(-0.60%)
Nov 21, 2013 47.69 48.70 47.41 48.40 1,959,657 +1.14(+2.41%)
Nov 20, 2013 48.20 48.86 47.06 47.26 1,745,682 -0.50(-1.05%)
Nov 19, 2013 48.33 49.25 47.18 47.76 3,257,021 -0.56(-1.16%)
Nov 18, 2013 51.55 51.63 48.11 48.32 3,198,057 -3.01(-5.86%)
Nov 15, 2013 51.01 51.39 50.47 51.33 1,105,827 +0.34(+0.67%)
Nov 14, 2013 50.25 51.14 49.76 50.99 1,646,597 +1.36(+2.74%)
Nov 12, 2013 51.50 51.61 49.55 49.63 1,496,518 -1.87(-3.63%)
Nov 11, 2013 51.07 51.98 50.67 51.50 1,376,107 +0.24(+0.47%)
Nov 08, 2013 49.10 51.40 48.79 51.26 2,030,227 +2.09(+4.25%)
Nov 07, 2013 54.63 54.63 48.40 49.17 4,762,359 -3.38(-6.43%)
Nov 06, 2013 54.10 54.89 52.24 52.55 1,685,531 -0.85(-1.59%)
Nov 05, 2013 54.34 54.63 53.08 53.40 1,774,916 -1.31(-2.39%)
Nov 04, 2013 51.92 55.26 51.76 54.71 2,525,385 +3.03(+5.86%)
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.