Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 48.72 49.44 48.68 48.90 1,059,437 -1.28(-2.55%)
Jan 30, 2014 49.99 50.36 49.53 50.18 1,481,723 +1.26(+2.58%)
Jan 29, 2014 48.39 49.14 48.26 48.92 982,124 -0.48(-0.97%)
Jan 28, 2014 49.40 49.55 49.19 49.40 1,406,375 +0.10(+0.20%)
Jan 27, 2014 49.59 49.65 49.00 49.30 1,440,416 +0.08(+0.16%)
Jan 24, 2014 50.16 50.24 49.01 49.22 4,484,878 -1.57(-3.09%)
Jan 23, 2014 51.86 51.88 50.62 50.79 2,366,396 -0.74(-1.44%)
Jan 22, 2014 51.53 51.84 51.43 51.53 2,397,572 -0.10(-0.19%)
Jan 21, 2014 51.39 51.64 51.13 51.63 1,948,918 +0.80(+1.57%)
Jan 17, 2014 51.13 50.83 50.83 50.83 945,300 -0.35(-0.68%)
Jan 16, 2014 51.12 51.35 50.93 51.18 596,869 +0.05(+0.10%)
Jan 15, 2014 50.76 51.29 50.63 51.13 1,097,041 +0.37(+0.73%)
Jan 14, 2014 50.60 51.01 50.43 50.76 1,430,673 +0.73(+1.46%)
Jan 13, 2014 49.88 50.27 49.79 50.03 1,162,493 -0.78(-1.54%)
Jan 10, 2014 50.53 50.81 50.37 50.81 795,763 -0.01(-0.02%)
Jan 09, 2014 50.99 51.06 50.48 50.82 898,373 -0.26(-0.51%)
Jan 08, 2014 51.28 51.33 50.94 51.08 5,083,758 -0.83(-1.60%)
Jan 07, 2014 51.67 51.99 51.55 51.91 3,787,209 -0.08(-0.15%)
Jan 06, 2014 52.07 52.31 51.97 51.99 2,900,156 -0.05(-0.10%)
Jan 03, 2014 51.75 52.17 51.66 52.04 2,223,624 +0.29(+0.56%)
Jan 02, 2014 51.87 51.92 51.37 51.75 3,560,274 -1.88(-3.51%)
Dec 31, 2013 53.22 53.63 53.63 53.63 948,300 +0.74(+1.40%)
Dec 30, 2013 52.45 53.04 52.34 52.89 966,969 +0.09(+0.17%)
Dec 27, 2013 52.61 52.92 52.48 52.80 793,657 +0.56(+1.07%)
Dec 26, 2013 52.09 52.29 51.87 52.24 290,443 +0.56(+1.08%)
Dec 24, 2013 51.56 51.89 51.53 51.68 198,162 -0.28(-0.54%)
Dec 23, 2013 51.38 51.96 51.16 51.96 749,913 +0.12(+0.23%)
Dec 20, 2013 51.26 51.84 51.22 51.84 1,308,706 +0.31(+0.60%)
Dec 19, 2013 50.94 51.53 50.82 51.53 2,411,452 +0.67(+1.32%)
Dec 18, 2013 50.38 51.12 49.86 50.86 812,353 +0.69(+1.38%)
Dec 17, 2013 49.99 50.24 49.74 50.17 1,358,121 -0.42(-0.83%)
Dec 16, 2013 50.35 50.65 50.18 50.59 654,298 +0.89(+1.79%)
Dec 13, 2013 49.68 49.72 49.29 49.70 937,135 -0.41(-0.82%)
Dec 12, 2013 50.35 50.65 50.00 50.11 1,635,291 -0.02(-0.04%)
Dec 11, 2013 50.82 50.92 50.04 50.13 779,917 +0.06(+0.12%)
Dec 10, 2013 50.70 50.72 50.07 50.07 1,120,384 -0.61(-1.20%)
Dec 09, 2013 50.74 50.78 50.51 50.68 729,632 -0.39(-0.76%)
Dec 06, 2013 50.63 51.32 50.63 51.07 618,166 +0.40(+0.79%)
Dec 05, 2013 50.74 51.06 50.56 50.67 2,478,633 -0.24(-0.47%)
Dec 04, 2013 50.27 50.96 50.14 50.91 1,484,014 +0.21(+0.41%)
Dec 03, 2013 51.43 51.57 50.66 50.70 1,152,384 -1.30(-2.50%)
Dec 02, 2013 52.18 52.34 51.71 52.00 2,373,210 -0.83(-1.57%)
Nov 29, 2013 53.19 53.23 52.83 52.83 1,574,476 +0.19(+0.36%)
Nov 27, 2013 53.22 53.22 52.57 52.64 2,049,740 -0.29(-0.55%)
Nov 26, 2013 53.14 53.14 52.68 52.93 937,633 +0.17(+0.32%)
Nov 25, 2013 52.95 53.02 52.65 52.76 365,463 -0.23(-0.43%)
Nov 22, 2013 53.03 53.05 52.61 52.99 3,084,150 +0.40(+0.76%)
Nov 21, 2013 52.97 52.99 52.46 52.59 2,537,896 -0.33(-0.62%)
Nov 20, 2013 53.38 53.67 52.66 52.92 461,749 -0.36(-0.68%)
Nov 19, 2013 53.37 53.51 53.15 53.28 621,847 -0.72(-1.33%)
Nov 18, 2013 54.40 54.49 53.91 54.00 639,005 +0.04(+0.07%)
Nov 15, 2013 53.64 54.05 53.51 53.96 775,210 +0.91(+1.72%)
Nov 14, 2013 52.68 53.30 52.63 53.05 517,791 +0.24(+0.45%)
Nov 12, 2013 52.79 52.94 52.60 52.81 464,052 +0.09(+0.17%)
Nov 11, 2013 52.63 52.98 52.51 52.72 398,014 +0.27(+0.51%)
Nov 08, 2013 51.48 52.45 51.48 52.45 1,143,834 +0.26(+0.50%)
Nov 07, 2013 53.37 53.39 52.19 52.19 460,948 -1.21(-2.27%)
Nov 06, 2013 53.60 53.80 53.40 53.40 727,207 +0.65(+1.23%)
Nov 05, 2013 52.39 52.79 52.16 52.75 1,357,035 -0.13(-0.25%)
Nov 04, 2013 52.75 52.96 52.59 52.88 468,139 +0.19(+0.36%)
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.