Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 51.63 52.14 51.61 51.88 642,257 +0.24(+0.47%)
Feb 27, 2014 51.23 51.64 51.16 51.64 783,068 +0.45(+0.88%)
Feb 26, 2014 51.14 51.51 51.03 51.19 641,527 +0.23(+0.46%)
Feb 25, 2014 51.11 51.21 50.83 50.96 692,527 -0.17(-0.33%)
Feb 24, 2014 51.38 51.58 51.12 51.12 730,699 -0.04(-0.07%)
Feb 21, 2014 51.13 51.57 50.92 51.16 2,401,175 +0.16(+0.31%)
Feb 20, 2014 51.13 51.34 50.72 51.00 1,105,715 -0.15(-0.29%)
Feb 19, 2014 50.93 51.76 50.93 51.15 944,724 +0.04(+0.07%)
Feb 18, 2014 50.86 51.39 50.82 51.11 1,325,715 +0.22(+0.44%)
Feb 14, 2014 50.70 50.89 50.89 50.89 1,609,464 +0.14(+0.28%)
Feb 13, 2014 49.89 51.11 49.84 50.75 1,186,246 +0.59(+1.17%)
Feb 12, 2014 50.34 50.59 50.04 50.16 1,463,237 -0.08(-0.17%)
Feb 11, 2014 49.49 50.48 49.41 50.25 1,019,428 +0.63(+1.28%)
Feb 10, 2014 49.07 49.69 49.04 49.61 1,203,789 +0.43(+0.87%)
Feb 07, 2014 48.42 49.25 48.29 49.19 1,328,636 +0.74(+1.52%)
Feb 06, 2014 48.11 48.46 47.80 48.45 1,437,011 +0.34(+0.70%)
Feb 05, 2014 47.46 48.40 46.85 48.11 1,794,961 +0.43(+0.90%)
Feb 04, 2014 47.87 48.03 46.78 47.69 2,221,133 +0.03(+0.06%)
Feb 03, 2014 47.79 48.48 47.61 47.66 2,355,782 -0.03(-0.06%)
Jan 31, 2014 47.47 48.23 47.28 47.69 1,805,383 -0.38(-0.79%)
Jan 30, 2014 48.25 49.13 47.24 48.07 2,742,447 +2.36(+5.16%)
Jan 29, 2014 44.60 46.06 44.48 45.71 1,746,100 +0.75(+1.66%)
Jan 28, 2014 45.26 45.38 44.82 44.97 1,384,057 -0.24(-0.54%)
Jan 27, 2014 45.38 46.26 45.12 45.21 1,300,783 -0.07(-0.14%)
Jan 24, 2014 46.29 46.40 45.25 45.27 892,765 -1.31(-2.82%)
Jan 23, 2014 47.13 47.30 46.36 46.59 881,349 -0.69(-1.46%)
Jan 22, 2014 47.23 47.33 46.97 47.28 711,423 +0.18(+0.38%)
Jan 21, 2014 47.26 47.34 46.75 47.10 1,010,178 +0.03(+0.06%)
Jan 17, 2014 47.63 47.07 47.07 47.07 716,760 -0.40(-0.84%)
Jan 16, 2014 47.48 47.50 47.19 47.47 548,283 -0.02(-0.04%)
Jan 15, 2014 47.70 47.91 47.35 47.49 641,442 -0.21(-0.45%)
Jan 14, 2014 47.30 47.72 47.30 47.70 802,315 +0.40(+0.85%)
Jan 13, 2014 48.22 48.35 47.24 47.30 937,734 -1.07(-2.21%)
Jan 10, 2014 48.75 48.75 48.13 48.38 543,759 -0.21(-0.44%)
Jan 09, 2014 48.64 48.86 48.25 48.59 728,645 +0.11(+0.23%)
Jan 08, 2014 48.40 48.63 48.25 48.48 637,362 +0.00(+0.00%)
Jan 07, 2014 48.04 48.55 48.04 48.48 702,929 +0.54(+1.13%)
Jan 06, 2014 48.11 48.26 47.58 47.94 804,137 -0.18(-0.37%)
Jan 03, 2014 47.96 48.33 47.91 48.11 461,471 +0.22(+0.47%)
Jan 02, 2014 47.74 48.09 47.63 47.89 662,330 -0.23(-0.48%)
Dec 31, 2013 48.21 48.12 48.12 48.12 762,705 -0.12(-0.25%)
Dec 30, 2013 48.01 48.27 47.88 48.25 572,693 +0.20(+0.41%)
Dec 27, 2013 48.05 48.23 47.87 48.05 407,656 +0.07(+0.16%)
Dec 26, 2013 47.75 48.09 47.47 47.97 576,487 +0.31(+0.64%)
Dec 24, 2013 47.41 47.89 47.41 47.67 267,482 +0.26(+0.55%)
Dec 23, 2013 47.59 47.60 47.24 47.41 478,427 -0.04(-0.08%)
Dec 20, 2013 47.37 47.56 47.06 47.44 1,093,592 +0.17(+0.35%)
Dec 19, 2013 47.53 47.58 46.98 47.28 957,505 -0.40(-0.84%)
Dec 18, 2013 46.76 47.75 46.60 47.68 1,295,628 +0.99(+2.11%)
Dec 17, 2013 47.03 47.14 46.28 46.69 768,552 -0.40(-0.85%)
Dec 16, 2013 46.56 47.17 46.44 47.09 798,049 +0.60(+1.28%)
Dec 13, 2013 46.48 46.81 46.22 46.49 671,470 +0.05(+0.10%)
Dec 12, 2013 46.43 46.63 46.20 46.45 642,202 -0.01(-0.02%)
Dec 11, 2013 47.14 47.17 46.34 46.46 847,191 -0.64(-1.36%)
Dec 10, 2013 46.75 47.42 46.68 47.10 1,050,106 +0.19(+0.40%)
Dec 09, 2013 46.61 47.02 46.48 46.91 697,823 +0.29(+0.62%)
Dec 06, 2013 46.39 46.75 46.20 46.62 700,143 +0.67(+1.46%)
Dec 05, 2013 46.08 46.37 45.89 45.95 678,194 -0.28(-0.60%)
Dec 04, 2013 46.22 46.53 45.97 46.23 977,600 -0.08(-0.18%)
Dec 03, 2013 46.66 46.75 45.99 46.32 1,091,502 -0.45(-0.96%)
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.