Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 51.77 51.97 51.32 51.60 198,941 -0.20(-0.39%)
Dec 31, 2013 52.00 51.80 51.80 51.80 220,900 -0.13(-0.25%)
Dec 30, 2013 51.82 52.64 51.55 51.93 238,918 +0.18(+0.35%)
Dec 27, 2013 51.87 51.91 51.44 51.75 192,571 +0.12(+0.23%)
Dec 26, 2013 51.61 51.97 51.09 51.63 354,637 +0.36(+0.70%)
Dec 24, 2013 51.34 51.60 51.09 51.27 162,430 +0.11(+0.22%)
Dec 23, 2013 49.27 51.67 49.04 51.16 562,601 +2.32(+4.75%)
Dec 20, 2013 47.96 49.17 47.96 48.84 715,959 +0.84(+1.75%)
Dec 19, 2013 49.22 49.37 47.90 48.00 299,961 -1.45(-2.93%)
Dec 18, 2013 49.32 49.56 47.98 49.45 287,145 +0.25(+0.51%)
Dec 17, 2013 49.42 49.42 48.78 49.20 224,865 -0.29(-0.59%)
Dec 16, 2013 49.41 49.67 49.07 49.49 240,444 +0.08(+0.16%)
Dec 13, 2013 49.27 49.60 48.97 49.41 145,727 +0.19(+0.39%)
Dec 12, 2013 49.31 49.46 48.83 49.22 242,473 -0.09(-0.18%)
Dec 11, 2013 50.81 51.00 49.18 49.31 558,877 -1.57(-3.09%)
Dec 10, 2013 50.54 51.38 50.45 50.88 249,909 +0.15(+0.30%)
Dec 09, 2013 51.43 51.51 50.61 50.73 242,591 -0.56(-1.09%)
Dec 06, 2013 50.95 51.45 50.61 51.29 340,978 +0.61(+1.20%)
Dec 05, 2013 51.72 51.83 50.30 50.68 519,695 -1.14(-2.20%)
Dec 04, 2013 52.14 53.01 51.58 51.82 305,173 -0.65(-1.24%)
Dec 03, 2013 52.57 52.78 52.23 52.47 403,591 -0.20(-0.38%)
Dec 02, 2013 53.25 53.46 52.59 52.67 454,406 -0.67(-1.26%)
Nov 29, 2013 53.44 53.56 53.16 53.34 260,526 +0.08(+0.15%)
Nov 27, 2013 53.24 53.40 52.93 53.26 298,414 +0.08(+0.15%)
Nov 26, 2013 52.38 53.32 52.04 53.18 448,169 +0.39(+0.74%)
Nov 25, 2013 52.99 53.44 52.58 52.79 304,828 +0.01(+0.02%)
Nov 22, 2013 52.19 52.87 52.08 52.78 267,767 +0.49(+0.94%)
Nov 21, 2013 51.47 52.47 51.47 52.29 267,205 +0.82(+1.59%)
Nov 20, 2013 51.75 52.02 51.03 51.47 165,319 +0.02(+0.04%)
Nov 19, 2013 51.95 52.44 51.18 51.45 184,222 -0.42(-0.81%)
Nov 18, 2013 52.49 52.83 51.78 51.87 243,644 -0.40(-0.77%)
Nov 15, 2013 52.57 52.99 52.02 52.27 254,696 -0.38(-0.72%)
Nov 14, 2013 52.82 53.15 52.37 52.65 150,624 -0.11(-0.21%)
Nov 13, 2013 52.14 52.96 51.94 52.76 267,332 +0.34(+0.65%)
Nov 12, 2013 52.61 52.79 52.02 52.42 220,034 -0.18(-0.34%)
Nov 11, 2013 52.79 53.37 52.53 52.60 130,961 -0.30(-0.57%)
Nov 08, 2013 51.71 53.26 51.45 52.90 356,336 +1.19(+2.30%)
Nov 07, 2013 52.35 52.75 51.04 51.71 376,149 -0.61(-1.17%)
Nov 06, 2013 52.40 52.73 51.95 52.32 171,686 +0.07(+0.13%)
Nov 05, 2013 51.85 52.84 51.85 52.25 261,244 -0.24(-0.46%)
Nov 04, 2013 52.07 52.64 51.87 52.49 170,844 +0.43(+0.83%)
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.