Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 49.07 50.28 49.07 49.69 12,498 +0.78(+1.59%)
Mar 28, 2014 50.88 50.88 46.56 48.91 23,923 -2.14(-4.19%)
Mar 27, 2014 51.75 51.90 50.66 51.05 14,356 -0.28(-0.55%)
Mar 26, 2014 52.80 52.98 50.50 51.33 21,952 -0.50(-0.96%)
Mar 25, 2014 51.87 51.87 51.25 51.83 10,856 +0.37(+0.72%)
Mar 24, 2014 51.89 52.00 50.96 51.46 9,516 -0.52(-1.00%)
Mar 21, 2014 49.99 52.98 49.99 51.98 32,478 +2.28(+4.59%)
Mar 20, 2014 49.91 50.67 49.39 49.70 19,433 -0.04(-0.08%)
Mar 19, 2014 49.88 50.20 49.57 49.74 6,956 -0.67(-1.33%)
Mar 18, 2014 49.88 50.52 49.70 50.41 10,204 +0.37(+0.74%)
Mar 17, 2014 49.96 50.63 49.03 50.04 18,171 +0.17(+0.34%)
Mar 14, 2014 49.95 50.47 49.25 49.87 7,879 -0.02(-0.04%)
Mar 13, 2014 48.83 50.30 48.40 49.89 23,416 +1.02(+2.09%)
Mar 12, 2014 50.50 50.78 47.30 48.87 19,122 -1.52(-3.02%)
Mar 11, 2014 53.23 53.31 49.62 50.39 17,179 -3.31(-6.16%)
Mar 10, 2014 53.22 53.79 52.60 53.70 23,183 +0.43(+0.81%)
Mar 07, 2014 53.61 53.70 52.45 53.27 9,438 -0.18(-0.34%)
Mar 06, 2014 53.42 54.20 52.90 53.45 7,275 +0.03(+0.06%)
Mar 05, 2014 53.59 53.93 52.24 53.42 12,074 -1.01(-1.86%)
Mar 04, 2014 51.22 55.00 51.22 54.43 24,749 +3.62(+7.12%)
Mar 03, 2014 48.60 50.81 47.70 50.81 17,192 +1.90(+3.88%)
Feb 28, 2014 48.21 49.69 47.70 48.91 18,929 +0.70(+1.45%)
Feb 27, 2014 47.10 48.68 47.10 48.21 10,316 +1.15(+2.44%)
Feb 26, 2014 46.60 47.40 46.10 47.06 15,776 +0.98(+2.13%)
Feb 25, 2014 45.90 46.60 45.90 46.08 22,461 +0.00(+0.00%)
Feb 24, 2014 45.61 46.45 45.34 46.08 29,610 +0.74(+1.63%)
Feb 21, 2014 44.86 45.98 44.59 45.34 30,635 +0.70(+1.57%)
Feb 20, 2014 44.46 44.80 43.84 44.64 10,936 +0.93(+2.13%)
Feb 19, 2014 44.14 45.52 43.71 43.71 18,145 -0.83(-1.86%)
Feb 18, 2014 43.90 44.54 43.41 44.54 15,440 +1.13(+2.60%)
Feb 14, 2014 43.72 43.41 43.41 43.41 2,500 -0.18(-0.41%)
Feb 13, 2014 43.30 43.88 42.28 43.59 2,567 +0.24(+0.55%)
Feb 12, 2014 44.09 44.50 43.35 43.35 4,101 -0.78(-1.77%)
Feb 11, 2014 43.82 44.57 43.65 44.13 6,570 +0.19(+0.43%)
Feb 10, 2014 43.96 44.42 43.22 43.94 5,953 -0.26(-0.59%)
Feb 07, 2014 43.69 44.20 42.69 44.20 14,379 +0.86(+1.98%)
Feb 06, 2014 48.66 48.70 42.95 43.34 12,537 -5.07(-10.47%)
Feb 05, 2014 48.75 49.37 48.20 48.41 5,068 -0.50(-1.02%)
Feb 04, 2014 49.40 49.50 48.11 48.91 12,291 +0.01(+0.02%)
Feb 03, 2014 49.08 49.93 48.26 48.90 21,684 -0.44(-0.89%)
Jan 31, 2014 48.46 49.78 48.46 49.34 16,067 +0.11(+0.22%)
Jan 30, 2014 50.01 50.34 49.23 49.23 7,298 -0.08(-0.16%)
Jan 29, 2014 49.10 49.60 48.67 49.31 15,286 -0.10(-0.20%)
Jan 28, 2014 50.03 50.03 49.00 49.41 6,480 -0.33(-0.66%)
Jan 27, 2014 49.91 50.84 48.27 49.74 14,939 +0.09(+0.18%)
Jan 24, 2014 49.55 50.00 49.02 49.65 11,304 -0.33(-0.66%)
Jan 23, 2014 50.59 51.20 49.49 49.98 10,663 -1.62(-3.14%)
Jan 22, 2014 50.80 51.75 50.43 51.60 6,857 +0.37(+0.72%)
Jan 21, 2014 50.89 51.23 50.50 51.23 5,876 +0.34(+0.67%)
Jan 17, 2014 50.90 50.89 50.89 50.89 5,800 +0.00(+0.00%)
Jan 16, 2014 50.56 50.89 50.56 50.89 1,872 -0.19(-0.37%)
Jan 15, 2014 50.78 51.08 50.78 51.08 3,862 -0.01(-0.02%)
Jan 14, 2014 50.78 51.09 50.78 51.09 2,946 +0.31(+0.61%)
Jan 13, 2014 50.78 51.19 50.10 50.78 10,440 +0.00(+0.00%)
Jan 10, 2014 50.25 50.97 50.25 50.78 6,157 +0.78(+1.56%)
Jan 09, 2014 50.02 50.02 50.00 50.00 924 -0.68(-1.34%)
Jan 08, 2014 50.65 50.68 49.44 50.68 2,279 +0.33(+0.66%)
Jan 07, 2014 51.50 51.50 49.59 50.35 5,647 -0.95(-1.85%)
Jan 06, 2014 51.50 51.99 51.30 51.30 4,936 -0.16(-0.31%)
Jan 03, 2014 50.36 51.98 50.36 51.46 3,101 +1.16(+2.31%)
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.