Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 48.19 49.64 47.63 49.25 100,616 +1.20(+2.49%)
Mar 28, 2014 47.96 48.56 47.80 48.05 49,449 +0.06(+0.12%)
Mar 27, 2014 48.27 48.27 47.43 47.99 47,896 -0.18(-0.38%)
Mar 26, 2014 49.61 49.63 48.04 48.18 53,849 -1.34(-2.71%)
Mar 25, 2014 49.60 49.82 48.88 49.52 55,803 +0.14(+0.29%)
Mar 24, 2014 49.73 50.00 49.00 49.37 62,881 -0.40(-0.79%)
Mar 21, 2014 50.31 50.63 49.68 49.77 118,998 -0.31(-0.62%)
Mar 20, 2014 49.80 50.11 49.32 50.08 49,504 +0.10(+0.19%)
Mar 19, 2014 50.48 50.72 49.62 49.98 56,189 -0.66(-1.29%)
Mar 18, 2014 50.30 50.64 50.22 50.64 87,713 +0.24(+0.48%)
Mar 17, 2014 50.08 50.89 50.08 50.40 89,278 +0.44(+0.89%)
Mar 14, 2014 50.31 50.83 49.68 49.95 166,053 -0.38(-0.75%)
Mar 13, 2014 51.20 51.49 49.90 50.33 140,421 -0.94(-1.82%)
Mar 12, 2014 51.46 51.52 50.89 51.26 155,639 -0.30(-0.58%)
Mar 11, 2014 51.59 51.89 51.19 51.56 94,867 -0.03(-0.06%)
Mar 10, 2014 50.96 51.89 50.87 51.59 129,256 +0.42(+0.83%)
Mar 07, 2014 51.47 51.47 50.92 51.17 94,140 +0.07(+0.13%)
Mar 06, 2014 51.03 51.40 50.48 51.10 63,891 +0.03(+0.06%)
Mar 05, 2014 51.22 51.62 50.89 51.07 89,070 -0.35(-0.68%)
Mar 04, 2014 50.49 51.75 50.49 51.42 200,357 +1.43(+2.85%)
Mar 03, 2014 49.81 50.07 49.60 49.99 139,552 -0.15(-0.31%)
Feb 28, 2014 50.37 50.78 49.91 50.14 76,938 -0.12(-0.23%)
Feb 27, 2014 49.75 50.28 49.43 50.26 91,476 +0.20(+0.40%)
Feb 26, 2014 49.64 50.57 49.64 50.06 123,515 +0.38(+0.77%)
Feb 25, 2014 51.28 51.28 49.42 49.67 247,928 -1.76(-3.42%)
Feb 24, 2014 51.70 51.94 51.41 51.43 81,888 -0.64(-1.24%)
Feb 21, 2014 51.64 52.89 51.09 52.08 135,797 +0.70(+1.37%)
Feb 20, 2014 51.21 51.69 50.89 51.38 117,847 +0.34(+0.66%)
Feb 19, 2014 51.01 51.81 50.70 51.04 128,616 -0.27(-0.53%)
Feb 18, 2014 50.96 51.52 50.25 51.31 134,967 +0.49(+0.97%)
Feb 14, 2014 50.84 50.82 50.82 50.82 64,650 +0.06(+0.11%)
Feb 13, 2014 49.14 50.80 48.64 50.76 101,159 +1.31(+2.65%)
Feb 12, 2014 49.52 49.85 49.10 49.45 78,152 +0.08(+0.16%)
Feb 11, 2014 48.55 49.55 48.31 49.37 146,280 +0.67(+1.38%)
Feb 10, 2014 48.84 48.84 47.64 48.70 85,697 -0.04(-0.08%)
Feb 07, 2014 48.38 49.33 48.38 48.74 55,933 +0.39(+0.82%)
Feb 06, 2014 48.33 48.90 48.10 48.34 74,519 +0.19(+0.40%)
Feb 05, 2014 48.22 48.76 47.81 48.15 55,133 -0.31(-0.64%)
Feb 04, 2014 47.37 48.97 47.08 48.46 146,829 +1.28(+2.71%)
Feb 03, 2014 47.46 47.86 46.66 47.18 163,603 -0.47(-0.99%)
Jan 31, 2014 47.57 48.18 47.42 47.65 99,848 -0.74(-1.53%)
Jan 30, 2014 48.59 48.80 48.17 48.39 80,107 +0.13(+0.28%)
Jan 29, 2014 48.83 49.15 48.04 48.26 61,526 -1.10(-2.22%)
Jan 28, 2014 49.14 49.44 48.69 49.36 104,501 +0.13(+0.27%)
Jan 27, 2014 49.07 49.83 48.77 49.22 103,046 +0.12(+0.24%)
Jan 24, 2014 49.48 49.48 48.39 49.10 193,414 -0.80(-1.60%)
Jan 23, 2014 50.48 50.48 49.45 49.90 82,311 -0.62(-1.22%)
Jan 22, 2014 50.57 50.79 50.08 50.52 63,850 +0.07(+0.13%)
Jan 21, 2014 50.67 50.75 50.22 50.45 46,752 +0.03(+0.06%)
Jan 17, 2014 50.54 50.42 50.42 50.42 49,891 -0.29(-0.57%)
Jan 16, 2014 51.13 51.35 50.64 50.71 45,144 -0.46(-0.90%)
Jan 15, 2014 50.42 51.55 50.28 51.17 90,809 +0.75(+1.49%)
Jan 14, 2014 49.55 50.51 49.55 50.42 105,463 +0.86(+1.73%)
Jan 13, 2014 49.24 49.85 49.24 49.57 104,140 +0.09(+0.18%)
Jan 10, 2014 49.29 49.72 49.10 49.48 78,148 +0.04(+0.08%)
Jan 09, 2014 49.09 49.91 48.83 49.44 143,677 +0.47(+0.96%)
Jan 08, 2014 49.28 49.28 48.48 48.97 146,004 -0.23(-0.47%)
Jan 07, 2014 49.06 49.37 48.73 49.20 74,298 +0.32(+0.65%)
Jan 06, 2014 50.31 50.31 48.83 48.88 77,126 -1.38(-2.74%)
Jan 03, 2014 50.39 50.63 49.92 50.26 81,324 -0.17(-0.34%)
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.