Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.82 48.08 47.43 47.89 5,602,721 -0.40(-0.83%)
Jan 30, 2014 48.33 48.54 48.10 48.29 3,519,510 +0.36(+0.75%)
Jan 29, 2014 48.69 49.25 47.78 47.93 5,718,130 -0.87(-1.78%)
Jan 28, 2014 48.44 49.29 48.35 48.80 5,264,919 +0.50(+1.04%)
Jan 27, 2014 48.82 49.07 48.30 48.30 5,137,521 -0.51(-1.04%)
Jan 24, 2014 48.72 49.30 48.70 48.81 6,764,712 -0.54(-1.09%)
Jan 23, 2014 48.98 49.52 48.38 49.35 10,833,029 -0.03(-0.06%)
Jan 22, 2014 48.86 49.88 48.40 49.38 23,409,262 -3.17(-6.03%)
Jan 21, 2014 52.76 53.15 52.46 52.55 5,945,847 -0.01(-0.02%)
Jan 17, 2014 52.12 52.56 52.56 52.56 5,610,800 -0.07(-0.13%)
Jan 16, 2014 53.54 54.13 52.05 52.63 7,099,683 -1.50(-2.77%)
Jan 15, 2014 53.88 54.44 53.00 54.13 3,677,442 +0.25(+0.46%)
Jan 14, 2014 54.16 54.39 53.70 53.88 3,584,727 -0.42(-0.77%)
Jan 13, 2014 55.75 55.98 53.93 54.30 5,552,149 -1.78(-3.17%)
Jan 10, 2014 55.65 56.16 55.33 56.08 2,506,186 +0.43(+0.77%)
Jan 09, 2014 55.58 55.67 55.05 55.65 2,422,981 -0.06(-0.11%)
Jan 08, 2014 56.30 56.30 55.57 55.71 3,310,010 -0.67(-1.19%)
Jan 07, 2014 56.27 56.59 55.03 56.38 4,074,610 +0.52(+0.93%)
Jan 06, 2014 56.41 56.64 55.80 55.86 2,268,014 -0.38(-0.68%)
Jan 03, 2014 56.00 56.72 55.82 56.24 2,006,070 +0.33(+0.59%)
Jan 02, 2014 56.15 56.65 55.63 55.91 3,445,563 -0.22(-0.39%)
Dec 31, 2013 56.45 56.13 56.13 56.13 2,224,500 -0.26(-0.46%)
Dec 30, 2013 56.14 56.51 55.72 56.39 1,628,825 +0.12(+0.21%)
Dec 27, 2013 56.75 56.88 55.99 56.27 1,225,940 -0.30(-0.53%)
Dec 26, 2013 56.51 56.88 56.39 56.57 1,017,534 +0.14(+0.25%)
Dec 24, 2013 56.30 56.68 56.05 56.43 872,851 +0.32(+0.57%)
Dec 23, 2013 56.14 56.23 55.76 56.11 1,410,636 +0.05(+0.09%)
Dec 20, 2013 55.49 56.45 55.41 56.06 3,191,416 +0.63(+1.14%)
Dec 19, 2013 55.70 55.89 55.31 55.43 1,665,954 -0.29(-0.52%)
Dec 18, 2013 55.41 55.75 54.77 55.72 2,175,301 +0.42(+0.76%)
Dec 17, 2013 55.43 55.47 54.93 55.30 1,960,910 -0.02(-0.04%)
Dec 16, 2013 55.67 55.83 54.90 55.32 2,503,077 -0.18(-0.32%)
Dec 13, 2013 55.53 56.10 55.36 55.50 1,886,746 -0.02(-0.04%)
Dec 12, 2013 55.43 56.09 55.18 55.52 2,635,706 +0.06(+0.11%)
Dec 11, 2013 55.89 56.13 55.38 55.46 2,936,524 -0.69(-1.23%)
Dec 10, 2013 56.13 56.27 55.51 56.15 3,254,001 +0.09(+0.16%)
Dec 09, 2013 56.30 56.68 55.97 56.06 3,047,370 +0.44(+0.79%)
Dec 06, 2013 56.08 56.37 55.17 55.62 2,474,352 -0.10(-0.18%)
Dec 05, 2013 56.30 56.45 55.35 55.72 3,170,117 -0.75(-1.33%)
Dec 04, 2013 55.72 56.56 55.61 56.47 3,336,002 -0.18(-0.32%)
Dec 03, 2013 56.50 56.75 56.15 56.65 4,421,057 +0.11(+0.19%)
Dec 02, 2013 57.45 57.71 56.39 56.54 7,593,640 -1.36(-2.35%)
Nov 29, 2013 57.25 57.95 57.15 57.90 2,832,175 +0.77(+1.35%)
Nov 27, 2013 56.28 57.41 56.14 57.13 5,042,348 +0.77(+1.37%)
Nov 26, 2013 54.86 57.15 54.76 56.36 10,359,142 +1.80(+3.30%)
Nov 25, 2013 54.09 54.63 54.03 54.56 2,727,646 +0.34(+0.63%)
Nov 22, 2013 54.20 54.30 53.73 54.22 2,618,284 +0.25(+0.46%)
Nov 21, 2013 53.44 54.13 53.21 53.97 3,211,609 +0.52(+0.97%)
Nov 20, 2013 54.20 54.74 53.30 53.45 5,637,101 -0.50(-0.93%)
Nov 19, 2013 53.93 54.27 53.80 53.95 2,642,993 -0.08(-0.15%)
Nov 18, 2013 54.19 54.32 53.91 54.03 3,663,042 -0.11(-0.20%)
Nov 15, 2013 53.88 54.37 53.46 54.14 5,375,108 +0.49(+0.91%)
Nov 14, 2013 53.37 53.81 53.12 53.65 3,966,940 +0.34(+0.64%)
Nov 13, 2013 52.26 53.39 52.25 53.31 3,856,240 +0.83(+1.58%)
Nov 12, 2013 52.01 52.66 51.98 52.48 3,058,613 +0.45(+0.86%)
Nov 11, 2013 51.69 52.20 51.57 52.03 2,494,866 +0.22(+0.42%)
Nov 08, 2013 51.12 51.85 50.96 51.81 3,375,666 +0.13(+0.25%)
Nov 07, 2013 52.31 52.49 51.43 51.68 4,062,823 -0.63(-1.20%)
Nov 06, 2013 51.77 52.35 51.55 52.31 3,948,093 +0.54(+1.04%)
Nov 05, 2013 51.00 51.98 50.77 51.77 4,594,872 +0.71(+1.39%)
Nov 04, 2013 50.50 51.34 50.49 51.06 3,765,334 +0.64(+1.27%)
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.