Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 44.96 46.64 44.80 46.39 19,208,436 +1.39(+3.10%)
Feb 27, 2014 44.82 45.08 44.32 44.99 12,743,141 +0.13(+0.28%)
Feb 26, 2014 43.45 45.38 43.09 44.87 32,591,158 +2.95(+7.04%)
Feb 25, 2014 41.51 41.99 41.40 41.91 10,821,430 +0.27(+0.66%)
Feb 24, 2014 41.58 42.01 41.15 41.64 12,338,078 -0.07(-0.18%)
Feb 21, 2014 42.07 42.13 41.65 41.71 8,907,581 -0.28(-0.67%)
Feb 20, 2014 42.58 42.58 41.84 42.00 11,846,482 -0.51(-1.20%)
Feb 19, 2014 41.80 42.89 41.77 42.51 11,915,308 +0.68(+1.63%)
Feb 18, 2014 41.85 42.01 41.66 41.83 8,216,652 +0.24(+0.59%)
Feb 14, 2014 42.03 41.58 41.58 41.58 11,575,958 -0.27(-0.66%)
Feb 13, 2014 41.94 42.22 41.55 41.86 10,275,365 -0.07(-0.16%)
Feb 12, 2014 42.08 42.08 41.68 41.92 9,523,047 -0.14(-0.33%)
Feb 11, 2014 41.71 42.24 41.63 42.06 11,092,078 +0.46(+1.11%)
Feb 10, 2014 41.47 41.73 41.35 41.60 8,174,945 +0.13(+0.32%)
Feb 07, 2014 41.30 41.52 40.88 41.47 9,137,464 +0.35(+0.84%)
Feb 06, 2014 40.58 41.22 40.55 41.12 12,072,316 +0.58(+1.43%)
Feb 05, 2014 40.53 40.63 40.24 40.54 11,106,588 -0.04(-0.09%)
Feb 04, 2014 41.13 41.13 40.56 40.57 8,103,196 -0.21(-0.52%)
Feb 03, 2014 41.86 41.86 40.69 40.79 9,147,294 -0.91(-2.17%)
Jan 31, 2014 41.52 41.94 41.19 41.69 8,595,226 -0.02(-0.05%)
Jan 30, 2014 42.04 42.11 41.70 41.72 8,430,232 -0.16(-0.39%)
Jan 29, 2014 42.45 42.59 41.83 41.88 8,045,447 -0.74(-1.73%)
Jan 28, 2014 42.58 42.91 42.52 42.61 6,666,515 +0.13(+0.31%)
Jan 27, 2014 42.49 42.66 42.24 42.48 8,167,763 -0.01(-0.02%)
Jan 24, 2014 43.11 43.14 42.47 42.49 10,498,810 -0.68(-1.59%)
Jan 23, 2014 43.06 43.22 42.89 43.17 9,549,516 -0.24(-0.56%)
Jan 22, 2014 44.01 44.03 43.25 43.42 9,759,250 -0.16(-0.37%)
Jan 21, 2014 44.02 44.03 43.28 43.58 14,389,732 -0.77(-1.73%)
Jan 17, 2014 44.85 44.34 44.34 44.34 11,047,282 -0.42(-0.94%)
Jan 16, 2014 45.23 45.31 44.61 44.76 7,183,383 -0.55(-1.22%)
Jan 15, 2014 45.43 45.47 45.27 45.32 5,751,333 -0.11(-0.24%)
Jan 14, 2014 45.28 45.46 45.12 45.43 7,498,306 +0.15(+0.34%)
Jan 13, 2014 45.73 45.81 45.26 45.27 10,910,148 -0.82(-1.79%)
Jan 10, 2014 46.29 46.84 45.76 46.10 17,615,054 -0.53(-1.14%)
Jan 09, 2014 46.29 46.81 46.21 46.63 9,868,707 +0.48(+1.04%)
Jan 08, 2014 46.24 46.24 45.95 46.15 7,514,132 -0.16(-0.35%)
Jan 07, 2014 46.40 46.59 46.08 46.31 7,333,463 -0.11(-0.24%)
Jan 06, 2014 46.88 46.88 46.13 46.42 6,255,573 -0.32(-0.68%)
Jan 03, 2014 46.83 47.03 46.67 46.74 6,234,573 +0.23(+0.49%)
Jan 02, 2014 46.77 47.24 46.48 46.51 10,056,170 -0.07(-0.14%)
Dec 31, 2013 46.06 46.57 46.57 46.57 9,215,102 +0.59(+1.28%)
Dec 30, 2013 45.97 46.01 45.57 45.99 4,969,994 +0.24(+0.51%)
Dec 27, 2013 46.22 46.22 45.63 45.75 4,430,063 -0.24(-0.53%)
Dec 26, 2013 45.45 46.07 45.45 45.99 5,394,440 +0.57(+1.25%)
Dec 24, 2013 45.34 45.46 45.09 45.43 4,559,439 -0.13(-0.27%)
Dec 23, 2013 45.64 45.75 45.30 45.55 7,770,272 -0.45(-0.98%)
Dec 20, 2013 45.73 46.13 45.65 46.00 9,331,563 +0.25(+0.55%)
Dec 19, 2013 45.82 46.29 45.62 45.75 10,733,962 -1.03(-2.20%)
Dec 18, 2013 46.01 46.81 45.96 46.78 11,259,992 +1.40(+3.08%)
Dec 17, 2013 45.70 45.75 45.23 45.38 7,214,601 -0.38(-0.84%)
Dec 16, 2013 45.95 46.01 45.44 45.76 6,477,980 -0.14(-0.30%)
Dec 13, 2013 46.54 46.55 45.85 45.90 6,454,185 -0.39(-0.84%)
Dec 12, 2013 46.38 46.55 46.19 46.29 5,455,249 -0.03(-0.06%)
Dec 11, 2013 46.61 46.73 46.27 46.32 4,123,104 -0.17(-0.36%)
Dec 10, 2013 46.57 46.71 46.35 46.49 5,473,108 -0.06(-0.13%)
Dec 09, 2013 46.63 46.97 46.50 46.55 7,944,504 -0.10(-0.22%)
Dec 06, 2013 46.36 46.80 46.31 46.66 8,669,259 +0.55(+1.20%)
Dec 05, 2013 46.41 46.93 46.08 46.10 11,366,065 -0.50(-1.07%)
Dec 04, 2013 45.97 46.80 45.79 46.60 12,827,139 +0.36(+0.78%)
Dec 03, 2013 45.89 46.51 45.88 46.24 14,108,041 +0.07(+0.14%)
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.