Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 51.47 51.88 51.23 51.67 664,693 +0.09(+0.17%)
Feb 27, 2014 51.32 51.91 51.30 51.58 1,382,708 +0.27(+0.53%)
Feb 26, 2014 51.53 51.77 51.13 51.31 1,018,906 -0.17(-0.33%)
Feb 25, 2014 50.55 51.51 50.53 51.48 1,086,822 +0.89(+1.76%)
Feb 24, 2014 50.14 50.65 49.98 50.59 784,680 +0.57(+1.14%)
Feb 21, 2014 50.66 50.72 49.93 50.02 906,908 -0.49(-0.97%)
Feb 20, 2014 50.25 50.74 50.22 50.51 625,881 +0.34(+0.68%)
Feb 19, 2014 50.23 50.80 50.12 50.17 779,069 -0.21(-0.42%)
Feb 18, 2014 49.96 50.56 49.71 50.38 1,258,543 +0.62(+1.25%)
Feb 14, 2014 49.13 49.76 49.76 49.76 809,600 +0.54(+1.11%)
Feb 13, 2014 48.40 49.25 48.30 49.22 871,743 +0.45(+0.91%)
Feb 12, 2014 49.36 49.52 48.68 48.77 1,217,072 -0.38(-0.77%)
Feb 11, 2014 49.83 49.83 49.14 49.15 1,353,803 -0.68(-1.36%)
Feb 10, 2014 49.00 49.86 48.58 49.83 1,447,906 +0.84(+1.71%)
Feb 07, 2014 48.69 49.63 48.33 48.99 1,847,639 +0.10(+0.20%)
Feb 06, 2014 48.25 50.41 47.62 48.89 3,494,361 +1.59(+3.36%)
Feb 05, 2014 47.28 47.42 46.21 47.30 1,108,290 +0.02(+0.04%)
Feb 04, 2014 46.34 47.45 46.25 47.28 1,160,240 +1.23(+2.67%)
Feb 03, 2014 46.53 47.10 45.89 46.05 1,357,685 -0.48(-1.03%)
Jan 31, 2014 46.00 46.80 45.43 46.53 760,925 +0.32(+0.69%)
Jan 30, 2014 46.32 46.50 46.02 46.21 618,407 +0.27(+0.59%)
Jan 29, 2014 46.44 46.76 45.92 45.94 693,243 -0.85(-1.82%)
Jan 28, 2014 46.60 47.30 46.56 46.79 662,022 +0.23(+0.49%)
Jan 27, 2014 47.15 47.15 46.06 46.56 1,054,887 +0.05(+0.11%)
Jan 24, 2014 45.92 46.83 45.82 46.51 749,589 +0.38(+0.82%)
Jan 23, 2014 46.81 46.96 45.98 46.13 824,459 -1.00(-2.12%)
Jan 22, 2014 46.72 47.20 46.64 47.13 699,795 +0.31(+0.66%)
Jan 21, 2014 47.25 47.35 46.81 46.82 684,683 -0.08(-0.17%)
Jan 17, 2014 46.73 46.90 46.90 46.90 874,300 +0.00(+0.00%)
Jan 16, 2014 47.10 47.40 46.85 46.90 551,505 -0.36(-0.76%)
Jan 15, 2014 47.12 47.30 46.49 47.26 1,573,898 +0.14(+0.30%)
Jan 14, 2014 46.89 47.57 46.52 47.12 1,400,989 +0.72(+1.55%)
Jan 13, 2014 47.43 47.47 45.96 46.40 1,605,420 -0.55(-1.17%)
Jan 10, 2014 47.00 47.29 46.90 46.95 681,392 -0.04(-0.09%)
Jan 09, 2014 47.70 47.89 46.75 46.99 688,894 -0.53(-1.12%)
Jan 08, 2014 46.79 48.56 46.72 47.52 1,984,536 +0.81(+1.73%)
Jan 07, 2014 47.36 47.59 46.46 46.71 1,437,620 -0.46(-0.98%)
Jan 06, 2014 47.35 47.62 46.95 47.17 950,915 -0.26(-0.55%)
Jan 03, 2014 47.50 47.72 47.38 47.43 610,922 -0.15(-0.32%)
Jan 02, 2014 48.35 48.45 47.34 47.58 960,125 -0.62(-1.29%)
Dec 31, 2013 48.37 48.20 48.20 48.20 364,400 +0.02(+0.04%)
Dec 30, 2013 47.58 48.30 47.58 48.18 419,638 +0.43(+0.90%)
Dec 27, 2013 48.60 48.60 47.72 47.75 418,074 -0.69(-1.42%)
Dec 26, 2013 48.19 48.59 48.02 48.44 419,154 +0.53(+1.11%)
Dec 24, 2013 47.96 48.16 47.85 47.91 206,208 -0.01(-0.02%)
Dec 23, 2013 47.86 48.54 47.69 47.92 798,111 +0.31(+0.65%)
Dec 20, 2013 47.31 47.70 47.10 47.61 1,275,188 +0.57(+1.21%)
Dec 19, 2013 46.93 47.27 46.75 47.04 600,689 -0.07(-0.15%)
Dec 18, 2013 46.78 47.15 46.23 47.11 689,471 +0.41(+0.88%)
Dec 17, 2013 46.87 46.90 46.59 46.70 596,549 -0.08(-0.17%)
Dec 16, 2013 46.90 47.00 46.55 46.78 745,073 +0.24(+0.52%)
Dec 13, 2013 46.25 46.64 45.90 46.54 941,656 +0.21(+0.45%)
Dec 12, 2013 46.31 46.70 46.24 46.33 653,623 -0.11(-0.24%)
Dec 11, 2013 47.51 47.60 46.36 46.44 1,120,200 -0.87(-1.84%)
Dec 10, 2013 47.73 47.90 47.10 47.31 588,262 -0.52(-1.09%)
Dec 09, 2013 48.65 48.82 47.76 47.83 687,919 -0.77(-1.58%)
Dec 06, 2013 48.60 48.75 48.15 48.60 0 +0.15(+0.31%)
Dec 05, 2013 48.32 48.72 48.20 48.45 0 -0.04(-0.08%)
Dec 04, 2013 48.25 48.84 48.11 48.49 0 +0.02(+0.04%)
Dec 03, 2013 48.00 48.60 47.86 48.47 1,525,783 +0.01(+0.02%)
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.