Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.44 46.95 46.43 46.65 53,960,156 -0.81(-1.70%)
Jan 30, 2014 47.42 47.53 47.21 47.46 20,018,536 +0.24(+0.51%)
Jan 29, 2014 47.13 47.46 47.07 47.21 28,900,794 -0.54(-1.12%)
Jan 28, 2014 47.56 47.80 47.54 47.75 21,622,110 +0.41(+0.87%)
Jan 27, 2014 47.58 47.62 47.05 47.34 29,299,214 -0.22(-0.46%)
Jan 24, 2014 48.18 48.18 47.56 47.56 34,460,024 -1.34(-2.74%)
Jan 23, 2014 49.05 49.07 48.70 48.90 24,123,874 -0.33(-0.67%)
Jan 22, 2014 49.22 49.26 49.10 49.23 17,268,454 +0.00(+0.00%)
Jan 21, 2014 49.28 49.30 49.00 49.23 24,753,878 +0.23(+0.48%)
Jan 17, 2014 49.12 49.00 49.00 49.00 30,717,078 -0.15(-0.30%)
Jan 16, 2014 49.08 49.14 48.92 49.14 28,869,476 -0.02(-0.04%)
Jan 15, 2014 48.96 49.19 48.91 49.16 16,893,048 +0.21(+0.42%)
Jan 14, 2014 48.71 49.00 48.56 48.96 16,729,481 +0.39(+0.80%)
Jan 13, 2014 48.78 48.90 48.48 48.57 26,016,500 -0.43(-0.87%)
Jan 10, 2014 48.77 49.03 48.72 49.00 26,830,164 +0.45(+0.92%)
Jan 09, 2014 48.61 48.61 48.26 48.55 17,901,236 -0.04(-0.08%)
Jan 08, 2014 48.64 48.67 48.48 48.59 23,938,386 -0.01(-0.03%)
Jan 07, 2014 48.53 48.66 48.50 48.60 16,465,989 +0.27(+0.56%)
Jan 06, 2014 48.44 48.48 48.28 48.33 20,095,790 -0.06(-0.12%)
Jan 03, 2014 48.42 48.54 48.31 48.39 26,276,146 +0.05(+0.11%)
Jan 02, 2014 48.57 48.60 48.21 48.34 35,780,208 -0.87(-1.77%)
Dec 31, 2013 49.16 49.21 49.21 49.21 29,595,948 +0.18(+0.37%)
Dec 30, 2013 48.94 49.07 48.90 49.03 19,675,152 +0.21(+0.42%)
Dec 27, 2013 48.96 48.97 48.78 48.82 25,342,532 +0.25(+0.51%)
Dec 26, 2013 48.52 48.61 48.51 48.57 11,604,708 +0.26(+0.55%)
Dec 24, 2013 48.09 48.31 48.08 48.31 9,147,499 +0.10(+0.20%)
Dec 23, 2013 48.03 48.23 47.96 48.21 21,500,168 +0.49(+1.03%)
Dec 20, 2013 47.60 47.80 47.58 47.72 25,127,220 +0.27(+0.57%)
Dec 19, 2013 47.29 47.53 47.24 47.45 28,153,806 +0.00(+0.00%)
Dec 18, 2013 47.10 47.56 46.57 47.45 39,350,580 +0.73(+1.57%)
Dec 17, 2013 46.79 46.81 46.59 46.71 21,960,042 -0.20(-0.43%)
Dec 16, 2013 46.90 47.06 46.87 46.92 18,341,234 +0.33(+0.72%)
Dec 13, 2013 46.60 46.64 46.42 46.58 16,799,304 -0.03(-0.06%)
Dec 12, 2013 46.74 46.78 46.50 46.61 19,414,174 -0.34(-0.73%)
Dec 11, 2013 47.40 47.41 46.93 46.95 19,462,942 -0.44(-0.94%)
Dec 10, 2013 47.37 47.47 47.26 47.40 19,225,104 -0.08(-0.17%)
Dec 09, 2013 47.44 47.56 47.41 47.48 15,508,268 -0.05(-0.11%)
Dec 06, 2013 47.35 47.55 47.27 47.53 17,832,414 +0.58(+1.24%)
Dec 05, 2013 47.06 47.16 46.88 46.95 18,037,956 -0.27(-0.57%)
Dec 04, 2013 46.92 47.26 46.91 47.22 25,567,400 -0.25(-0.54%)
Dec 03, 2013 47.56 47.65 47.32 47.47 20,323,160 -0.33(-0.70%)
Dec 02, 2013 47.99 48.07 47.80 47.80 24,319,244 -0.36(-0.74%)
Nov 29, 2013 48.36 48.41 48.16 48.16 19,206,220 +0.09(+0.20%)
Nov 27, 2013 48.12 48.20 48.01 48.07 13,296,211 +0.12(+0.24%)
Nov 26, 2013 47.86 47.99 47.80 47.95 20,099,196 +0.00(+0.00%)
Nov 25, 2013 48.06 48.07 47.89 47.95 16,277,767 -0.15(-0.30%)
Nov 22, 2013 47.95 48.15 47.92 48.10 25,662,090 +0.14(+0.29%)
Nov 21, 2013 47.82 47.96 47.74 47.96 21,955,922 +0.30(+0.63%)
Nov 20, 2013 48.04 48.14 47.54 47.66 22,837,706 -0.33(-0.70%)
Nov 19, 2013 48.00 48.13 47.90 47.99 14,664,152 -0.12(-0.26%)
Nov 18, 2013 48.39 48.42 48.05 48.12 17,572,250 +0.00(+0.00%)
Nov 15, 2013 48.01 48.22 47.96 48.12 34,768,276 +0.39(+0.81%)
Nov 14, 2013 47.51 47.79 47.47 47.73 19,943,960 +0.37(+0.78%)
Nov 12, 2013 47.39 47.49 47.24 47.36 18,417,880 -0.16(-0.34%)
Nov 11, 2013 47.43 47.53 47.38 47.52 19,538,604 +0.10(+0.21%)
Nov 08, 2013 47.04 47.43 47.03 47.42 21,831,532 +0.28(+0.59%)
Nov 07, 2013 47.71 47.75 47.08 47.14 29,736,240 -0.76(-1.58%)
Nov 06, 2013 47.91 48.02 47.80 47.90 22,222,564 +0.42(+0.88%)
Nov 05, 2013 47.40 47.56 47.25 47.48 18,055,270 -0.42(-0.87%)
Nov 04, 2013 47.75 47.90 47.66 47.90 36,639,720 +0.23(+0.49%)
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.