Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 45.90 46.54 45.42 46.43 233,196 +0.91(+2.00%)
Mar 28, 2014 45.31 45.86 45.23 45.52 255,950 +0.23(+0.51%)
Mar 27, 2014 46.01 46.24 45.13 45.29 185,269 -0.69(-1.50%)
Mar 26, 2014 46.24 46.45 45.92 45.98 262,422 +0.07(+0.15%)
Mar 25, 2014 46.22 46.50 45.81 45.91 288,496 -0.15(-0.33%)
Mar 24, 2014 46.21 46.21 45.59 46.06 217,340 -0.03(-0.07%)
Mar 21, 2014 46.18 46.80 46.02 46.09 421,714 +0.27(+0.59%)
Mar 20, 2014 45.44 46.13 45.09 45.82 200,027 +0.37(+0.81%)
Mar 19, 2014 45.70 45.99 45.16 45.45 292,654 -0.23(-0.50%)
Mar 18, 2014 45.19 45.74 45.11 45.68 150,750 +0.52(+1.15%)
Mar 17, 2014 45.45 45.45 45.09 45.16 373,786 +0.00(+0.00%)
Mar 14, 2014 43.76 45.21 43.76 45.16 263,144 +1.47(+3.36%)
Mar 13, 2014 44.37 44.57 43.64 43.69 333,439 -0.62(-1.40%)
Mar 12, 2014 44.81 44.81 44.23 44.31 427,793 -0.80(-1.77%)
Mar 11, 2014 46.07 46.08 44.76 45.11 385,880 -1.01(-2.19%)
Mar 10, 2014 45.89 46.25 45.50 46.12 324,719 +0.29(+0.63%)
Mar 07, 2014 46.31 46.34 45.45 45.83 304,541 -0.25(-0.54%)
Mar 06, 2014 46.60 46.85 45.59 46.08 238,295 -0.51(-1.09%)
Mar 05, 2014 46.83 47.15 46.47 46.59 209,979 -0.28(-0.60%)
Mar 04, 2014 45.69 47.01 45.66 46.87 946,022 +1.86(+4.13%)
Mar 03, 2014 46.44 46.54 44.91 45.01 506,387 -1.79(-3.82%)
Feb 28, 2014 46.03 47.10 46.02 46.80 372,583 +0.76(+1.65%)
Feb 27, 2014 45.62 46.49 45.49 46.04 497,393 +0.41(+0.90%)
Feb 26, 2014 46.07 46.15 45.01 45.63 350,165 -0.80(-1.72%)
Feb 25, 2014 46.19 46.87 46.05 46.43 532,401 +1.47(+3.27%)
Feb 24, 2014 44.46 45.35 44.07 44.96 514,732 +0.89(+2.02%)
Feb 21, 2014 43.29 44.35 43.25 44.07 641,463 +0.78(+1.80%)
Feb 20, 2014 43.43 43.83 43.24 43.29 292,048 -0.11(-0.25%)
Feb 19, 2014 43.75 43.96 43.38 43.40 232,095 -0.63(-1.43%)
Feb 18, 2014 44.02 44.24 43.86 44.03 247,420 +0.01(+0.02%)
Feb 14, 2014 44.32 44.02 44.02 44.02 233,500 -0.24(-0.54%)
Feb 13, 2014 43.11 44.30 43.11 44.26 308,923 +0.95(+2.19%)
Feb 12, 2014 43.04 43.96 42.96 43.31 467,308 +0.31(+0.72%)
Feb 11, 2014 43.80 44.00 42.97 43.00 625,644 -1.34(-3.02%)
Feb 10, 2014 45.19 45.99 44.04 44.34 232,139 +0.01(+0.02%)
Feb 07, 2014 44.14 44.45 43.78 44.33 243,689 +0.37(+0.84%)
Feb 06, 2014 43.77 44.38 43.65 43.96 311,387 +0.40(+0.92%)
Feb 05, 2014 43.52 43.79 43.01 43.56 279,209 -0.09(-0.21%)
Feb 04, 2014 44.13 44.42 43.45 43.65 463,952 -0.34(-0.77%)
Feb 03, 2014 45.42 45.76 43.76 43.99 831,941 -1.79(-3.91%)
Jan 31, 2014 45.32 46.47 45.04 45.78 457,978 -0.23(-0.50%)
Jan 30, 2014 44.72 46.55 44.71 46.01 693,704 +1.30(+2.91%)
Jan 29, 2014 42.10 45.27 40.11 44.71 1,006,397 +0.22(+0.49%)
Jan 28, 2014 44.11 44.64 43.72 44.49 347,758 +0.39(+0.88%)
Jan 27, 2014 44.61 44.75 43.43 44.10 293,828 -0.34(-0.77%)
Jan 24, 2014 44.63 44.89 43.44 44.44 440,073 -0.43(-0.96%)
Jan 23, 2014 45.15 45.15 44.25 44.87 214,269 -0.51(-1.12%)
Jan 22, 2014 45.35 45.41 45.01 45.38 325,498 +0.21(+0.46%)
Jan 21, 2014 46.15 46.55 45.09 45.17 208,295 -0.61(-1.33%)
Jan 17, 2014 46.25 45.78 45.78 45.78 225,200 -0.63(-1.36%)
Jan 16, 2014 47.01 47.12 46.37 46.41 345,784 -0.82(-1.74%)
Jan 15, 2014 48.51 48.57 47.09 47.23 292,803 -1.28(-2.64%)
Jan 14, 2014 48.83 49.01 48.40 48.51 186,774 -0.22(-0.45%)
Jan 13, 2014 49.93 50.15 48.31 48.73 324,882 -1.27(-2.54%)
Jan 10, 2014 50.30 51.28 49.68 50.00 152,257 -0.16(-0.32%)
Jan 09, 2014 50.56 50.66 49.58 50.16 318,368 -0.25(-0.50%)
Jan 08, 2014 51.35 51.59 50.16 50.41 353,853 -1.06(-2.06%)
Jan 07, 2014 51.18 52.45 51.18 51.47 246,285 +0.34(+0.66%)
Jan 06, 2014 51.98 52.03 51.11 51.13 150,201 -0.60(-1.16%)
Jan 03, 2014 51.62 52.05 51.46 51.73 161,506 +0.13(+0.25%)
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.