Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.29 48.77 48.12 48.35 7,252,888 +0.06(+0.12%)
Feb 27, 2014 47.49 48.38 47.41 48.29 6,976,967 +0.71(+1.50%)
Feb 26, 2014 47.43 47.77 47.35 47.58 5,240,019 +0.15(+0.31%)
Feb 25, 2014 47.04 47.73 46.99 47.43 6,724,470 +0.37(+0.78%)
Feb 24, 2014 47.04 47.75 47.01 47.07 5,106,682 +0.06(+0.12%)
Feb 21, 2014 47.13 47.66 46.86 47.01 8,158,166 -0.07(-0.16%)
Feb 20, 2014 46.92 47.47 46.56 47.09 11,082,028 -0.03(-0.07%)
Feb 19, 2014 46.48 47.21 45.87 47.12 19,861,284 +2.30(+5.14%)
Feb 18, 2014 43.91 44.89 43.83 44.81 8,438,361 +0.85(+1.94%)
Feb 14, 2014 43.32 43.96 43.96 43.96 4,894,651 +0.58(+1.35%)
Feb 13, 2014 43.02 43.56 42.90 43.38 4,646,803 +0.13(+0.30%)
Feb 12, 2014 43.92 43.92 43.09 43.25 7,458,096 -0.57(-1.30%)
Feb 11, 2014 43.26 43.91 43.13 43.82 7,287,589 +0.43(+1.00%)
Feb 10, 2014 42.40 43.40 42.03 43.38 5,228,540 +0.61(+1.43%)
Feb 07, 2014 42.45 43.05 42.40 42.77 5,649,590 +0.39(+0.93%)
Feb 06, 2014 42.54 42.59 42.16 42.38 5,581,674 +0.00(+0.00%)
Feb 05, 2014 42.65 42.99 42.17 42.38 5,557,483 -0.31(-0.72%)
Feb 04, 2014 42.48 42.76 42.12 42.68 7,458,795 +0.35(+0.84%)
Feb 03, 2014 43.50 43.71 42.21 42.33 8,705,495 -1.09(-2.50%)
Jan 31, 2014 42.70 43.46 42.50 43.42 10,219,275 +0.59(+1.39%)
Jan 30, 2014 43.48 43.86 42.63 42.82 8,993,486 -0.51(-1.19%)
Jan 29, 2014 43.56 43.58 43.06 43.34 9,069,647 -0.26(-0.59%)
Jan 28, 2014 43.62 43.83 43.29 43.59 7,179,445 +0.08(+0.18%)
Jan 27, 2014 43.58 43.95 43.25 43.51 7,934,097 +0.01(+0.02%)
Jan 24, 2014 43.98 44.20 43.41 43.50 7,519,713 -0.83(-1.87%)
Jan 23, 2014 44.52 44.52 43.91 44.33 6,336,209 -0.36(-0.81%)
Jan 22, 2014 44.81 44.84 44.43 44.69 4,157,938 +0.01(+0.02%)
Jan 21, 2014 44.49 44.84 44.12 44.69 6,799,711 +0.35(+0.78%)
Jan 17, 2014 44.49 44.34 44.34 44.34 9,766,756 -0.11(-0.25%)
Jan 16, 2014 43.08 44.73 43.08 44.45 15,109,748 +1.52(+3.54%)
Jan 15, 2014 42.32 43.07 42.15 42.93 10,483,881 +0.78(+1.85%)
Jan 14, 2014 41.91 42.24 41.70 42.15 6,208,336 +0.30(+0.71%)
Jan 13, 2014 41.82 42.22 41.73 41.86 6,724,162 +0.11(+0.27%)
Jan 10, 2014 41.39 41.89 41.20 41.74 6,716,637 +0.20(+0.48%)
Jan 09, 2014 41.19 41.59 41.15 41.54 7,352,416 +0.46(+1.12%)
Jan 08, 2014 40.86 41.12 40.61 41.08 9,365,319 -0.06(-0.16%)
Jan 07, 2014 41.42 41.86 41.12 41.15 9,153,024 -0.27(-0.66%)
Jan 06, 2014 41.14 41.75 41.13 41.42 9,754,065 +0.35(+0.84%)
Jan 03, 2014 40.82 41.16 40.73 41.08 4,983,898 +0.30(+0.73%)
Jan 02, 2014 40.97 41.07 40.64 40.78 3,946,177 -0.22(-0.53%)
Dec 31, 2013 41.15 41.00 41.00 41.00 3,643,266 -0.14(-0.33%)
Dec 30, 2013 41.12 41.17 40.70 41.13 4,116,752 -0.06(-0.16%)
Dec 27, 2013 41.08 41.30 40.92 41.20 2,817,757 +0.21(+0.51%)
Dec 26, 2013 40.80 41.20 40.69 40.99 3,035,187 +0.20(+0.49%)
Dec 24, 2013 40.66 40.91 40.60 40.79 1,691,276 +0.15(+0.38%)
Dec 23, 2013 40.58 40.92 40.42 40.63 5,675,125 +0.28(+0.70%)
Dec 20, 2013 40.39 40.94 40.18 40.35 7,921,102 +0.05(+0.12%)
Dec 19, 2013 40.34 40.60 40.10 40.30 6,650,993 -0.30(-0.73%)
Dec 18, 2013 39.59 40.66 39.49 40.60 7,722,775 +1.04(+2.62%)
Dec 17, 2013 39.63 39.64 39.29 39.56 5,113,239 +0.02(+0.06%)
Dec 16, 2013 39.85 40.14 39.52 39.54 6,104,300 -0.16(-0.41%)
Dec 13, 2013 39.61 39.93 39.45 39.70 5,333,040 +0.13(+0.32%)
Dec 12, 2013 40.03 40.15 39.50 39.57 6,561,150 -0.60(-1.50%)
Dec 11, 2013 40.67 40.71 40.09 40.18 5,720,481 -0.41(-1.01%)
Dec 10, 2013 40.88 40.90 40.45 40.59 5,332,678 -0.24(-0.59%)
Dec 09, 2013 40.66 41.03 40.59 40.83 4,732,969 +0.13(+0.32%)
Dec 06, 2013 40.47 40.73 40.39 40.70 4,794,708 +0.54(+1.34%)
Dec 05, 2013 40.06 40.34 39.97 40.16 4,620,141 +0.07(+0.18%)
Dec 04, 2013 40.02 40.22 39.81 40.09 5,108,330 +0.07(+0.18%)
Dec 03, 2013 40.32 40.43 39.91 40.02 6,232,541 -0.37(-0.92%)
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.