Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 52.09 52.79 47.72 49.41 2,250,541 -2.59(-4.98%)
Feb 27, 2014 52.08 52.75 51.26 52.00 903,077 +0.11(+0.21%)
Feb 26, 2014 52.07 53.58 51.51 51.89 1,341,119 +0.08(+0.15%)
Feb 25, 2014 51.69 52.37 51.25 51.81 900,935 +0.04(+0.08%)
Feb 24, 2014 51.66 52.35 51.33 51.77 997,878 +1.18(+2.33%)
Feb 21, 2014 50.98 51.22 50.00 50.59 1,233,579 +0.03(+0.06%)
Feb 20, 2014 49.50 51.20 49.00 50.56 1,512,813 +1.10(+2.22%)
Feb 19, 2014 50.11 50.81 48.63 49.46 1,905,971 -0.54(-1.08%)
Feb 18, 2014 46.30 50.30 45.90 50.00 4,757,998 +4.65(+10.25%)
Feb 14, 2014 46.42 45.35 45.35 45.35 1,149,000 -0.39(-0.85%)
Feb 13, 2014 44.25 46.51 43.95 45.74 1,519,187 +1.40(+3.16%)
Feb 12, 2014 44.25 44.88 43.78 44.34 1,248,450 +0.54(+1.23%)
Feb 11, 2014 44.27 44.38 43.13 43.80 792,740 -0.22(-0.50%)
Feb 10, 2014 43.72 44.10 42.63 44.02 1,641,700 +1.56(+3.67%)
Feb 07, 2014 45.00 45.39 41.03 42.46 3,770,572 +1.52(+3.71%)
Feb 06, 2014 39.87 41.18 39.00 40.94 1,959,144 +1.93(+4.95%)
Feb 05, 2014 39.40 39.52 37.50 39.01 1,158,654 -0.41(-1.04%)
Feb 04, 2014 39.52 39.76 38.06 39.42 1,153,058 -0.12(-0.30%)
Feb 03, 2014 41.29 41.53 39.24 39.54 857,679 -1.66(-4.03%)
Jan 31, 2014 41.08 41.71 40.55 41.20 402,907 -0.77(-1.83%)
Jan 30, 2014 41.28 42.60 41.03 41.97 481,459 +1.08(+2.64%)
Jan 29, 2014 41.16 41.98 40.40 40.89 339,862 -0.89(-2.13%)
Jan 28, 2014 40.62 41.95 40.62 41.78 470,403 +0.97(+2.38%)
Jan 27, 2014 40.81 41.50 38.68 40.81 1,221,385 +0.14(+0.34%)
Jan 24, 2014 43.50 43.53 39.87 40.67 1,494,963 -3.03(-6.93%)
Jan 23, 2014 44.96 44.98 42.90 43.70 1,033,388 -0.05(-0.11%)
Jan 22, 2014 43.24 43.98 42.90 43.75 620,125 +0.70(+1.63%)
Jan 21, 2014 44.53 44.95 42.83 43.05 861,275 -1.28(-2.89%)
Jan 17, 2014 43.85 44.33 44.33 44.33 872,500 +0.56(+1.28%)
Jan 16, 2014 44.68 45.31 43.46 43.77 840,608 -0.98(-2.19%)
Jan 15, 2014 44.77 45.41 42.24 44.75 2,936,629 -0.02(-0.04%)
Jan 14, 2014 43.48 44.85 43.44 44.77 1,034,640 +1.09(+2.50%)
Jan 13, 2014 45.45 46.00 43.50 43.68 819,249 -2.04(-4.46%)
Jan 10, 2014 44.51 47.36 44.12 45.72 862,496 +1.35(+3.04%)
Jan 09, 2014 46.70 46.98 43.70 44.37 1,467,484 -2.63(-5.60%)
Jan 08, 2014 46.18 47.37 46.00 47.00 980,547 +0.65(+1.40%)
Jan 07, 2014 46.95 48.00 46.24 46.35 1,418,490 -0.57(-1.21%)
Jan 06, 2014 45.85 47.39 45.76 46.92 787,528 +0.79(+1.71%)
Jan 03, 2014 45.93 46.49 45.12 46.13 682,656 +0.43(+0.94%)
Jan 02, 2014 45.90 46.41 44.80 45.70 445,706 -0.26(-0.57%)
Dec 31, 2013 44.77 45.96 45.96 45.96 706,300 +1.22(+2.73%)
Dec 30, 2013 45.33 45.61 44.33 44.74 584,812 -0.17(-0.38%)
Dec 27, 2013 45.70 45.87 44.42 44.91 474,513 -0.65(-1.43%)
Dec 26, 2013 44.85 45.92 44.62 45.56 671,013 +1.02(+2.29%)
Dec 24, 2013 44.50 45.09 43.75 44.54 227,610 +0.08(+0.18%)
Dec 23, 2013 43.66 45.45 43.56 44.46 1,380,196 +0.97(+2.23%)
Dec 20, 2013 41.58 43.56 41.12 43.49 2,077,575 +1.97(+4.74%)
Dec 19, 2013 40.76 41.63 40.38 41.52 636,623 +0.57(+1.39%)
Dec 18, 2013 40.04 41.00 39.69 40.95 736,048 +0.72(+1.79%)
Dec 17, 2013 39.99 40.46 39.44 40.23 1,025,334 +0.36(+0.90%)
Dec 16, 2013 40.27 40.27 39.43 39.87 885,476 -0.30(-0.75%)
Dec 13, 2013 39.74 40.37 38.51 40.17 1,144,468 +1.50(+3.88%)
Dec 12, 2013 38.00 38.69 37.55 38.67 593,864 +0.61(+1.60%)
Dec 11, 2013 39.18 39.29 37.36 38.06 1,003,473 -0.81(-2.08%)
Dec 10, 2013 38.32 39.35 37.85 38.87 1,762,200 +0.98(+2.59%)
Dec 09, 2013 38.11 38.19 37.19 37.89 1,129,552 +1.42(+3.89%)
Dec 06, 2013 37.86 38.10 36.30 36.47 0 -3.48(-8.71%)
Dec 05, 2013 39.79 40.45 39.42 39.95 448,522 -0.03(-0.08%)
Dec 04, 2013 39.64 40.52 39.60 39.98 0 -0.02(-0.05%)
Dec 03, 2013 40.00 40.50 39.55 40.00 620,819 +0.00(+0.00%)
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.