Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 45.72 46.02 45.23 45.65 15,249,602 -0.56(-1.22%)
Jan 30, 2014 46.81 46.84 45.91 46.21 7,864,065 -0.05(-0.11%)
Jan 29, 2014 46.51 46.53 45.92 46.26 8,069,233 -0.27(-0.59%)
Jan 28, 2014 46.35 46.58 46.20 46.53 6,170,911 +0.25(+0.53%)
Jan 27, 2014 46.58 46.81 46.13 46.29 7,656,105 -0.50(-1.07%)
Jan 24, 2014 47.63 47.63 46.67 46.79 8,589,543 -0.90(-1.89%)
Jan 23, 2014 47.83 48.21 47.51 47.69 6,155,610 -0.37(-0.76%)
Jan 22, 2014 48.14 48.35 47.83 48.05 5,834,539 +0.08(+0.16%)
Jan 21, 2014 47.85 47.98 47.59 47.98 6,696,703 +0.53(+1.11%)
Jan 17, 2014 47.81 47.45 47.45 47.45 6,903,537 -0.22(-0.47%)
Jan 16, 2014 47.83 47.84 47.15 47.67 7,621,377 -0.18(-0.37%)
Jan 15, 2014 48.02 48.28 47.66 47.85 6,498,823 -0.17(-0.35%)
Jan 14, 2014 47.67 48.06 47.55 48.02 6,806,486 +0.41(+0.86%)
Jan 13, 2014 48.27 48.32 47.43 47.61 10,306,354 -0.79(-1.64%)
Jan 10, 2014 48.93 49.04 48.35 48.40 6,853,394 -0.41(-0.85%)
Jan 09, 2014 49.06 49.15 48.59 48.82 5,803,545 -0.16(-0.33%)
Jan 08, 2014 49.54 49.54 48.86 48.98 9,088,216 -0.48(-0.97%)
Jan 07, 2014 49.37 49.54 49.17 49.46 5,205,342 +0.08(+0.16%)
Jan 06, 2014 49.44 49.77 49.21 49.38 6,275,400 +0.21(+0.43%)
Jan 03, 2014 49.25 49.44 49.08 49.17 4,403,657 +0.13(+0.26%)
Jan 02, 2014 49.39 49.84 48.87 49.04 6,186,339 -0.61(-1.23%)
Dec 31, 2013 49.16 49.65 49.65 49.65 4,668,709 +0.52(+1.06%)
Dec 30, 2013 49.53 49.65 49.11 49.13 4,232,407 -0.34(-0.68%)
Dec 27, 2013 49.25 49.61 49.24 49.47 2,796,920 +0.14(+0.29%)
Dec 26, 2013 49.20 49.51 49.15 49.33 3,432,142 +0.18(+0.37%)
Dec 24, 2013 48.94 49.18 48.71 49.15 2,312,138 +0.26(+0.53%)
Dec 23, 2013 49.25 49.73 48.81 48.89 5,907,123 -0.22(-0.46%)
Dec 20, 2013 48.57 49.54 48.53 49.11 11,826,082 +0.56(+1.16%)
Dec 19, 2013 48.54 48.76 48.30 48.55 9,883,025 -0.22(-0.46%)
Dec 18, 2013 48.81 48.92 47.95 48.78 11,312,062 +0.24(+0.49%)
Dec 17, 2013 49.06 49.09 48.53 48.54 6,944,075 -0.51(-1.05%)
Dec 16, 2013 48.95 49.30 48.86 49.05 5,919,709 +0.25(+0.52%)
Dec 13, 2013 48.87 49.31 48.70 48.80 6,614,673 -0.04(-0.07%)
Dec 12, 2013 48.61 49.05 48.43 48.83 8,119,829 +0.26(+0.54%)
Dec 11, 2013 49.42 49.43 48.53 48.57 8,219,065 -0.84(-1.71%)
Dec 10, 2013 49.35 49.64 49.06 49.42 6,702,397 -0.09(-0.18%)
Dec 09, 2013 49.62 49.89 49.34 49.51 7,046,963 -0.23(-0.47%)
Dec 06, 2013 50.03 50.24 49.34 49.74 7,911,860 -0.05(-0.10%)
Dec 05, 2013 50.05 50.15 49.28 49.79 7,166,421 -0.40(-0.80%)
Dec 04, 2013 50.84 51.04 49.99 50.19 7,682,002 -0.74(-1.46%)
Dec 03, 2013 50.93 51.40 50.70 50.93 7,698,753 -0.07(-0.14%)
Dec 02, 2013 51.58 51.65 50.78 51.00 8,102,401 -0.16(-0.32%)
Nov 29, 2013 51.05 51.69 50.95 51.17 3,463,566 +0.13(+0.25%)
Nov 27, 2013 51.26 51.59 50.87 51.04 4,697,135 -0.22(-0.43%)
Nov 26, 2013 51.18 51.66 50.95 51.26 5,812,079 +0.08(+0.16%)
Nov 25, 2013 51.84 51.95 51.13 51.17 7,504,482 -0.85(-1.63%)
Nov 22, 2013 51.65 52.06 51.48 52.02 5,170,206 +0.48(+0.93%)
Nov 21, 2013 50.93 51.73 50.88 51.55 5,675,460 +0.77(+1.51%)
Nov 20, 2013 50.95 51.26 50.67 50.78 5,889,521 -0.01(-0.01%)
Nov 19, 2013 50.69 51.09 50.43 50.79 10,135,887 -0.04(-0.07%)
Nov 18, 2013 51.64 51.75 50.74 50.82 6,658,820 -0.70(-1.35%)
Nov 15, 2013 51.69 51.71 51.13 51.52 7,602,674 -0.27(-0.52%)
Nov 14, 2013 51.71 51.87 51.45 51.78 5,441,175 +0.60(+1.18%)
Nov 12, 2013 51.48 51.64 51.03 51.18 4,428,750 -0.52(-1.01%)
Nov 11, 2013 51.63 51.89 51.54 51.70 3,956,163 -0.09(-0.18%)
Nov 08, 2013 50.95 51.81 50.86 51.79 6,857,392 +0.83(+1.63%)
Nov 07, 2013 51.90 51.96 50.79 50.96 8,304,511 -0.98(-1.88%)
Nov 06, 2013 51.44 51.99 51.38 51.94 8,027,549 +0.93(+1.83%)
Nov 05, 2013 51.33 51.50 50.95 51.00 6,500,091 -0.53(-1.04%)
Nov 04, 2013 51.57 51.66 51.19 51.54 5,128,218 +0.17(+0.33%)
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.