Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.23 47.76 45.29 46.99 774,587 +0.11(+0.24%)
Jan 30, 2014 47.17 49.03 46.52 46.88 1,258,062 +0.19(+0.40%)
Jan 29, 2014 47.88 49.27 46.27 46.69 1,478,870 -0.79(-1.67%)
Jan 28, 2014 44.34 48.20 44.26 47.48 2,049,833 +4.83(+11.34%)
Jan 27, 2014 44.30 45.42 42.15 42.65 1,385,978 -1.62(-3.66%)
Jan 24, 2014 46.33 46.53 43.96 44.27 1,298,215 -2.47(-5.28%)
Jan 23, 2014 47.53 48.05 46.35 46.74 576,022 -1.01(-2.11%)
Jan 22, 2014 46.83 48.30 46.62 47.74 635,660 +1.20(+2.57%)
Jan 21, 2014 45.89 46.68 45.56 46.55 536,806 +1.11(+2.45%)
Jan 17, 2014 46.72 45.43 45.43 45.43 574,258 -1.28(-2.74%)
Jan 16, 2014 46.75 48.11 46.05 46.72 913,342 +1.12(+2.46%)
Jan 15, 2014 45.18 46.26 45.18 45.59 614,388 +0.41(+0.92%)
Jan 14, 2014 44.53 45.43 44.19 45.18 1,262,970 +1.20(+2.72%)
Jan 13, 2014 45.07 45.61 43.88 43.98 1,603,093 -1.36(-2.99%)
Jan 10, 2014 45.56 46.48 44.78 45.34 1,234,001 -0.08(-0.17%)
Jan 09, 2014 46.20 47.15 43.82 45.42 2,047,257 -0.85(-1.83%)
Jan 08, 2014 47.27 48.70 46.20 46.26 1,172,917 +0.02(+0.04%)
Jan 07, 2014 46.58 47.68 45.90 46.25 607,701 -0.24(-0.51%)
Jan 06, 2014 47.28 47.51 46.12 46.48 975,934 -0.62(-1.32%)
Jan 03, 2014 47.97 48.55 46.77 47.10 535,836 -0.70(-1.46%)
Jan 02, 2014 49.66 50.09 46.85 47.80 1,398,852 -2.36(-4.70%)
Dec 31, 2013 49.50 50.16 50.16 50.16 571,181 +0.70(+1.41%)
Dec 30, 2013 50.75 51.13 49.27 49.46 496,821 -1.45(-2.85%)
Dec 27, 2013 50.92 51.32 49.92 50.91 654,513 +0.05(+0.09%)
Dec 26, 2013 51.61 51.80 50.28 50.86 570,598 -0.57(-1.12%)
Dec 24, 2013 50.50 51.60 49.78 51.44 330,628 +0.73(+1.43%)
Dec 23, 2013 50.74 51.04 50.21 50.71 545,020 +0.39(+0.77%)
Dec 20, 2013 49.15 51.34 49.03 50.33 1,460,420 +1.27(+2.59%)
Dec 19, 2013 49.47 50.30 48.37 49.05 1,524,115 -1.02(-2.03%)
Dec 18, 2013 50.63 51.35 49.52 50.07 829,068 -0.41(-0.82%)
Dec 17, 2013 51.95 52.61 50.23 50.49 843,555 -1.54(-2.95%)
Dec 16, 2013 52.72 53.11 51.49 52.02 1,088,925 +0.38(+0.73%)
Dec 13, 2013 49.88 51.79 49.40 51.65 1,066,647 +1.73(+3.47%)
Dec 12, 2013 49.70 50.77 49.40 49.91 1,084,963 +0.41(+0.82%)
Dec 11, 2013 52.42 52.42 48.86 49.51 3,178,077 -5.05(-9.26%)
Dec 10, 2013 55.65 56.53 53.58 54.56 1,735,474 +0.68(+1.26%)
Dec 09, 2013 55.60 55.98 52.96 53.88 1,308,329 -1.30(-2.36%)
Dec 06, 2013 58.44 58.91 55.02 55.18 0 -2.44(-4.24%)
Dec 05, 2013 56.66 58.15 55.66 57.62 0 +1.04(+1.83%)
Dec 04, 2013 56.20 57.78 55.64 56.58 0 +0.25(+0.45%)
Dec 03, 2013 54.40 56.42 53.33 56.33 0 +1.66(+3.03%)
Dec 02, 2013 55.33 55.55 53.73 54.67 695,352 -0.85(-1.53%)
Nov 29, 2013 55.57 57.17 54.35 55.52 0 -0.10(-0.19%)
Nov 27, 2013 57.43 57.67 54.40 55.62 0 -2.10(-3.64%)
Nov 26, 2013 56.14 58.43 55.10 57.72 0 +1.77(+3.17%)
Nov 25, 2013 56.87 56.87 54.19 55.95 486,130 -0.99(-1.74%)
Nov 22, 2013 57.75 57.83 55.79 56.94 0 -0.05(-0.08%)
Nov 21, 2013 54.70 57.22 54.26 56.99 598,271 +2.72(+5.02%)
Nov 20, 2013 53.89 55.23 53.03 54.27 0 +0.76(+1.43%)
Nov 19, 2013 52.89 54.76 51.25 53.50 1,041,826 +0.74(+1.39%)
Nov 18, 2013 56.42 56.42 52.43 52.77 0 -3.19(-5.69%)
Nov 15, 2013 57.19 57.33 55.22 55.95 0 -1.07(-1.88%)
Nov 14, 2013 56.55 58.00 55.77 57.03 883,462 +2.24(+4.09%)
Nov 12, 2013 55.23 56.10 54.21 54.78 0 -0.90(-1.61%)
Nov 11, 2013 56.30 57.56 54.93 55.68 0 -0.90(-1.60%)
Nov 08, 2013 53.91 57.47 53.91 56.58 0 +2.60(+4.82%)
Nov 07, 2013 56.25 56.38 51.96 53.98 1,803,272 -2.21(-3.92%)
Nov 06, 2013 59.44 60.36 55.76 56.19 874,897 -2.54(-4.33%)
Nov 05, 2013 60.95 60.98 57.48 58.73 1,015,762 -2.80(-4.55%)
Nov 04, 2013 60.38 62.39 59.72 61.53 1,162,941 +1.82(+3.05%)
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.