Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 48.40 48.43 47.97 48.10 4,265,587 -0.27(-0.56%)
Mar 28, 2014 47.90 48.48 47.83 48.37 7,463,128 +0.80(+1.68%)
Mar 27, 2014 47.18 47.63 47.08 47.57 3,751,834 +0.60(+1.28%)
Mar 26, 2014 47.60 47.66 46.97 46.97 5,036,297 -0.04(-0.09%)
Mar 25, 2014 46.52 47.14 46.52 47.01 4,923,527 +0.31(+0.66%)
Mar 24, 2014 46.79 46.85 46.35 46.70 7,701,833 +0.19(+0.41%)
Mar 21, 2014 46.48 46.93 46.36 46.51 18,473,695 -0.01(-0.02%)
Mar 20, 2014 46.42 46.68 46.29 46.52 15,454,659 -0.80(-1.69%)
Mar 19, 2014 47.55 47.78 47.16 47.32 4,089,173 -0.24(-0.50%)
Mar 18, 2014 47.47 47.72 47.38 47.56 5,545,161 -0.10(-0.21%)
Mar 17, 2014 47.47 47.87 47.33 47.66 4,910,110 -0.03(-0.06%)
Mar 14, 2014 47.52 47.81 47.52 47.69 3,900,694 +0.10(+0.21%)
Mar 13, 2014 48.37 48.38 47.52 47.59 3,611,588 -0.62(-1.29%)
Mar 12, 2014 48.10 48.32 48.03 48.21 2,173,683 -0.01(-0.02%)
Mar 11, 2014 48.41 48.65 48.11 48.22 2,620,569 -0.22(-0.45%)
Mar 10, 2014 48.22 48.45 48.13 48.44 2,363,980 +0.01(+0.02%)
Mar 07, 2014 48.53 48.59 48.15 48.43 5,905,039 -0.36(-0.74%)
Mar 06, 2014 48.63 48.95 48.62 48.79 4,515,133 -0.03(-0.06%)
Mar 05, 2014 48.90 49.17 48.65 48.82 5,611,511 -0.52(-1.05%)
Mar 04, 2014 49.28 49.44 49.03 49.34 6,461,549 +0.34(+0.69%)
Mar 03, 2014 49.39 49.87 48.89 49.00 9,577,336 -1.61(-3.18%)
Feb 28, 2014 50.27 50.89 50.27 50.61 5,542,539 +0.20(+0.40%)
Feb 27, 2014 50.38 50.55 50.13 50.41 5,577,515 -0.01(-0.02%)
Feb 26, 2014 50.62 50.72 50.27 50.42 4,938,246 -0.25(-0.49%)
Feb 25, 2014 50.73 51.02 50.43 50.67 8,126,617 +0.40(+0.80%)
Feb 24, 2014 49.99 50.59 49.81 50.27 8,709,330 +0.46(+0.92%)
Feb 21, 2014 50.02 50.20 49.76 49.81 6,282,682 -0.05(-0.10%)
Feb 20, 2014 49.73 49.96 49.61 49.86 8,047,266 +0.53(+1.07%)
Feb 19, 2014 49.29 49.70 49.20 49.33 5,464,179 -0.08(-0.16%)
Feb 18, 2014 49.34 49.63 49.26 49.41 10,017,374 +0.60(+1.23%)
Feb 14, 2014 48.53 48.81 48.81 48.81 2,597,700 +0.36(+0.74%)
Feb 13, 2014 48.14 48.58 48.08 48.45 3,527,721 +0.07(+0.14%)
Feb 12, 2014 48.58 48.60 48.22 48.38 4,583,114 -0.23(-0.47%)
Feb 11, 2014 48.02 48.74 47.94 48.61 4,763,064 +1.11(+2.34%)
Feb 10, 2014 47.34 47.50 47.24 47.50 2,432,243 -0.11(-0.23%)
Feb 07, 2014 47.23 47.65 47.22 47.61 2,839,045 +0.29(+0.61%)
Feb 06, 2014 46.58 47.36 46.50 47.32 5,874,711 +1.28(+2.78%)
Feb 05, 2014 46.22 46.34 45.83 46.04 3,742,018 -0.23(-0.50%)
Feb 04, 2014 45.97 46.59 45.93 46.27 5,272,233 +0.16(+0.35%)
Feb 03, 2014 46.73 46.87 46.01 46.11 4,987,779 -0.78(-1.66%)
Jan 31, 2014 46.68 47.23 46.62 46.89 4,797,269 -0.52(-1.10%)
Jan 30, 2014 47.62 47.62 47.13 47.41 3,748,812 +0.14(+0.30%)
Jan 29, 2014 47.07 47.48 46.96 47.27 4,808,679 -0.21(-0.44%)
Jan 28, 2014 47.43 47.59 47.32 47.48 2,634,897 +0.23(+0.49%)
Jan 27, 2014 47.75 47.65 47.06 47.25 4,914,897 -0.50(-1.05%)
Jan 24, 2014 48.62 48.64 47.73 47.75 9,080,960 -0.88(-1.81%)
Jan 23, 2014 48.96 48.99 48.43 48.63 5,919,993 -0.41(-0.84%)
Jan 22, 2014 48.88 49.16 48.68 49.04 8,897,953 +0.51(+1.05%)
Jan 21, 2014 48.62 48.69 48.35 48.53 5,101,032 +0.33(+0.68%)
Jan 17, 2014 48.06 48.20 48.20 48.20 5,872,700 +0.29(+0.61%)
Jan 16, 2014 48.08 48.12 47.80 47.91 4,531,415 -0.19(-0.40%)
Jan 15, 2014 48.34 48.48 48.07 48.10 6,427,916 -0.24(-0.50%)
Jan 14, 2014 48.43 48.44 48.12 48.34 6,043,539 +0.19(+0.39%)
Jan 13, 2014 48.53 48.88 48.10 48.15 8,233,474 -1.05(-2.13%)
Jan 10, 2014 49.12 49.20 48.99 49.20 5,310,161 +0.35(+0.72%)
Jan 09, 2014 49.01 49.19 48.77 48.85 7,514,597 +0.12(+0.25%)
Jan 08, 2014 48.66 48.82 48.53 48.73 6,799,880 +0.18(+0.37%)
Jan 07, 2014 48.52 48.65 48.32 48.55 7,512,928 +0.55(+1.15%)
Jan 06, 2014 48.11 48.24 47.90 48.00 5,681,535 +0.13(+0.27%)
Jan 03, 2014 48.20 48.29 47.85 47.87 5,532,509 -0.11(-0.23%)
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.