Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 50.84 51.96 50.51 50.91 7,096,343 +0.00(+0.00%)
Feb 27, 2014 50.60 50.92 50.47 50.91 5,052,872 +0.17(+0.34%)
Feb 26, 2014 49.95 50.97 49.93 50.74 5,710,740 +0.02(+0.04%)
Feb 25, 2014 50.93 51.13 50.50 50.72 5,424,842 -0.13(-0.26%)
Feb 24, 2014 50.89 51.55 50.84 50.85 5,704,236 -0.19(-0.37%)
Feb 21, 2014 51.82 51.97 51.01 51.04 5,842,724 -0.82(-1.58%)
Feb 20, 2014 51.19 52.11 50.73 51.86 6,074,828 +0.67(+1.31%)
Feb 19, 2014 51.17 51.86 50.64 51.19 5,242,787 -0.27(-0.52%)
Feb 18, 2014 50.64 51.56 50.56 51.46 4,983,700 +0.73(+1.44%)
Feb 14, 2014 50.56 50.73 50.73 50.73 4,118,700 +0.38(+0.75%)
Feb 13, 2014 50.30 50.52 49.88 50.35 4,946,042 -0.21(-0.42%)
Feb 12, 2014 49.63 50.93 49.59 50.56 6,534,391 +0.90(+1.81%)
Feb 11, 2014 49.41 49.97 49.04 49.66 7,217,644 +0.11(+0.22%)
Feb 10, 2014 48.75 50.19 48.72 49.55 7,905,922 +0.66(+1.35%)
Feb 07, 2014 48.00 49.02 47.66 48.89 7,003,884 +0.96(+2.00%)
Feb 06, 2014 47.89 48.18 47.45 47.93 4,957,804 +0.20(+0.42%)
Feb 05, 2014 47.76 48.07 47.16 47.73 6,987,085 -0.22(-0.46%)
Feb 04, 2014 47.18 47.97 46.95 47.95 9,606,123 +0.60(+1.27%)
Feb 03, 2014 49.40 49.49 47.06 47.35 10,314,568 -1.88(-3.82%)
Jan 31, 2014 49.94 50.55 49.07 49.23 12,894,409 +0.92(+1.90%)
Jan 30, 2014 47.97 48.88 47.90 48.31 7,668,321 +0.70(+1.47%)
Jan 29, 2014 47.15 47.84 46.98 47.61 7,608,549 -0.08(-0.17%)
Jan 28, 2014 47.08 48.47 47.08 47.69 12,298,156 +0.86(+1.84%)
Jan 27, 2014 47.79 47.83 46.42 46.83 10,749,624 -0.96(-2.01%)
Jan 24, 2014 48.42 49.10 47.77 47.79 9,203,692 -1.08(-2.21%)
Jan 23, 2014 48.74 49.06 48.39 48.87 7,270,503 -0.21(-0.43%)
Jan 22, 2014 49.98 50.00 48.62 49.08 8,175,129 -0.92(-1.84%)
Jan 21, 2014 50.26 50.92 49.91 50.00 5,822,392 -0.06(-0.12%)
Jan 17, 2014 50.64 50.06 50.06 50.06 8,606,800 -0.44(-0.87%)
Jan 16, 2014 50.10 50.62 50.02 50.50 4,972,290 +0.39(+0.78%)
Jan 15, 2014 50.65 50.67 50.07 50.11 4,728,401 -0.49(-0.97%)
Jan 14, 2014 49.94 50.88 49.63 50.60 6,609,395 +0.77(+1.55%)
Jan 13, 2014 50.66 50.74 49.64 49.83 7,055,156 -1.07(-2.10%)
Jan 10, 2014 51.27 51.49 50.76 50.90 5,518,662 -0.32(-0.62%)
Jan 09, 2014 50.59 51.65 49.87 51.22 6,960,302 +0.86(+1.71%)
Jan 08, 2014 50.63 51.11 50.23 50.36 6,819,679 -0.13(-0.26%)
Jan 07, 2014 50.84 51.21 50.30 50.49 9,719,523 +0.10(+0.20%)
Jan 06, 2014 52.70 52.70 50.03 50.39 11,834,732 -1.91(-3.65%)
Jan 03, 2014 52.25 52.66 51.97 52.30 4,794,591 +0.32(+0.62%)
Jan 02, 2014 52.12 52.33 51.52 51.98 4,562,596 -0.83(-1.57%)
Dec 31, 2013 52.99 52.81 52.81 52.81 3,019,700 -0.20(-0.38%)
Dec 30, 2013 52.73 53.03 52.60 53.01 2,898,801 +0.46(+0.88%)
Dec 27, 2013 52.92 53.05 52.38 52.55 2,355,008 -0.44(-0.83%)
Dec 26, 2013 52.59 53.06 52.34 52.99 2,401,479 +0.63(+1.20%)
Dec 24, 2013 52.78 52.79 52.27 52.36 1,747,000 -0.22(-0.42%)
Dec 23, 2013 52.73 52.94 52.24 52.58 4,939,055 -0.01(-0.02%)
Dec 20, 2013 52.80 53.01 52.29 52.59 12,471,782 -0.04(-0.08%)
Dec 19, 2013 53.19 53.21 52.02 52.63 8,383,384 -1.69(-3.11%)
Dec 18, 2013 52.78 54.43 52.22 54.32 9,635,344 +0.69(+1.29%)
Dec 17, 2013 53.43 53.92 53.00 53.63 7,987,321 +0.26(+0.49%)
Dec 16, 2013 53.42 54.78 52.98 53.37 9,570,159 +1.00(+1.91%)
Dec 13, 2013 52.30 52.60 51.84 52.37 6,465,350 -0.02(-0.04%)
Dec 12, 2013 52.56 52.62 51.80 52.39 7,765,159 -0.28(-0.53%)
Dec 11, 2013 52.67 53.25 52.02 52.67 10,774,765 +0.53(+1.02%)
Dec 10, 2013 51.00 54.13 50.72 52.14 14,564,848 +0.93(+1.82%)
Dec 09, 2013 51.46 51.81 50.77 51.21 5,470,620 -0.14(-0.27%)
Dec 06, 2013 50.17 51.50 50.05 51.35 7,285,755 +1.59(+3.20%)
Dec 05, 2013 49.42 50.07 49.05 49.76 5,444,815 +0.09(+0.18%)
Dec 04, 2013 49.75 50.29 49.30 49.67 5,309,217 -0.30(-0.60%)
Dec 03, 2013 49.13 50.26 48.97 49.97 9,478,977 +1.58(+3.27%)
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.