Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.87 45.25 44.62 45.15 5,473,769 +0.71(+1.60%)
Mar 28, 2014 44.01 44.58 43.96 44.43 3,802,208 +0.60(+1.37%)
Mar 27, 2014 44.28 44.39 43.25 43.84 6,515,937 -0.58(-1.31%)
Mar 26, 2014 44.33 44.70 44.25 44.42 5,566,424 +0.23(+0.53%)
Mar 25, 2014 44.87 44.90 44.06 44.18 4,709,469 -0.45(-1.01%)
Mar 24, 2014 45.04 45.08 44.42 44.63 3,477,504 -0.44(-0.98%)
Mar 21, 2014 45.51 45.93 45.05 45.07 4,977,424 +0.01(+0.03%)
Mar 20, 2014 44.60 45.25 44.42 45.06 4,811,758 +0.63(+1.42%)
Mar 19, 2014 45.08 45.24 44.12 44.43 3,302,782 -0.52(-1.15%)
Mar 18, 2014 45.02 45.34 44.87 44.95 3,236,620 -0.04(-0.08%)
Mar 17, 2014 45.16 45.39 44.87 44.98 5,330,437 +0.02(+0.05%)
Mar 14, 2014 45.15 45.63 44.93 44.96 5,549,634 -0.45(-0.99%)
Mar 13, 2014 46.25 46.41 45.27 45.41 3,918,337 -0.77(-1.67%)
Mar 12, 2014 46.12 46.31 46.01 46.18 3,320,076 -0.13(-0.27%)
Mar 11, 2014 46.32 46.68 46.11 46.31 3,901,516 -0.04(-0.09%)
Mar 10, 2014 46.05 46.37 45.83 46.35 4,040,693 +0.14(+0.31%)
Mar 07, 2014 46.34 46.52 45.82 46.21 4,942,377 -0.08(-0.17%)
Mar 06, 2014 45.37 46.56 45.36 46.28 8,789,438 +1.49(+3.31%)
Mar 05, 2014 44.87 44.89 44.51 44.80 3,226,108 +0.10(+0.23%)
Mar 04, 2014 44.61 44.85 44.53 44.70 4,450,636 +0.62(+1.40%)
Mar 03, 2014 43.92 44.17 43.54 44.08 4,039,486 -0.28(-0.63%)
Feb 28, 2014 44.21 44.52 43.95 44.36 3,967,088 +0.17(+0.39%)
Feb 27, 2014 43.95 44.42 43.94 44.19 3,577,578 +0.24(+0.55%)
Feb 26, 2014 43.93 44.16 43.74 43.95 4,207,948 +0.07(+0.15%)
Feb 25, 2014 43.72 44.19 43.43 43.88 3,771,968 +0.19(+0.42%)
Feb 24, 2014 43.56 43.94 43.56 43.70 3,004,916 +0.07(+0.16%)
Feb 21, 2014 43.68 43.85 43.34 43.63 3,506,410 -0.08(-0.18%)
Feb 20, 2014 43.66 43.91 43.39 43.70 3,314,909 +0.10(+0.22%)
Feb 19, 2014 44.04 44.35 43.58 43.61 3,749,631 -0.25(-0.57%)
Feb 18, 2014 43.95 44.16 43.70 43.86 4,693,154 -0.11(-0.25%)
Feb 14, 2014 44.01 43.97 43.97 43.97 4,832,827 -0.24(-0.54%)
Feb 13, 2014 43.75 44.25 43.63 44.21 3,694,847 +0.19(+0.42%)
Feb 12, 2014 43.92 44.17 43.85 44.02 5,066,027 +0.18(+0.41%)
Feb 11, 2014 43.69 44.09 43.54 43.84 5,988,947 +0.27(+0.62%)
Feb 10, 2014 43.12 43.60 42.92 43.57 6,058,307 +0.62(+1.44%)
Feb 07, 2014 42.87 43.38 42.79 42.95 4,772,308 +0.34(+0.79%)
Feb 06, 2014 42.33 43.03 42.25 42.62 5,595,013 +0.38(+0.89%)
Feb 05, 2014 42.97 42.97 41.82 42.24 9,498,179 -0.91(-2.11%)
Feb 04, 2014 42.87 43.46 42.25 43.15 23,624,020 +3.53(+8.92%)
Feb 03, 2014 40.34 40.76 39.43 39.62 10,342,579 -0.59(-1.47%)
Jan 31, 2014 39.60 40.48 39.42 40.21 9,012,330 +0.33(+0.83%)
Jan 30, 2014 40.03 40.11 39.63 39.88 7,297,317 +0.05(+0.14%)
Jan 29, 2014 40.57 40.67 39.45 39.83 11,486,644 -1.01(-2.48%)
Jan 28, 2014 40.78 41.08 40.63 40.84 5,212,266 +0.22(+0.53%)
Jan 27, 2014 41.19 41.27 40.16 40.63 7,790,313 -0.59(-1.42%)
Jan 24, 2014 41.51 41.79 41.21 41.21 7,003,915 -0.59(-1.40%)
Jan 23, 2014 42.24 42.33 41.51 41.80 7,751,119 -0.92(-2.16%)
Jan 22, 2014 42.89 43.07 42.58 42.72 5,253,192 +0.11(+0.27%)
Jan 21, 2014 43.54 43.63 42.51 42.61 6,100,071 -0.57(-1.32%)
Jan 17, 2014 43.37 43.18 43.18 43.18 6,199,464 -0.12(-0.28%)
Jan 16, 2014 43.87 44.21 43.27 43.30 6,321,857 -0.52(-1.19%)
Jan 15, 2014 43.86 44.19 43.70 43.82 5,284,721 +0.12(+0.28%)
Jan 14, 2014 43.87 44.23 43.65 43.69 7,493,477 -0.11(-0.25%)
Jan 13, 2014 44.76 44.82 43.75 43.80 5,807,518 -0.96(-2.15%)
Jan 10, 2014 44.99 45.29 44.61 44.76 4,341,100 -0.02(-0.04%)
Jan 09, 2014 44.70 45.05 44.60 44.78 6,323,530 -0.88(-1.93%)
Jan 08, 2014 45.75 46.14 45.47 45.66 7,452,181 -0.02(-0.04%)
Jan 07, 2014 45.88 46.07 45.60 45.68 6,064,601 +0.63(+1.40%)
Jan 06, 2014 45.06 45.43 44.92 45.05 4,920,373 -0.04(-0.08%)
Jan 03, 2014 45.02 45.41 44.75 45.08 2,441,996 +0.28(+0.63%)
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.