Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.64 49.16 48.45 49.06 2,489,587 +0.44(+0.90%)
Feb 27, 2014 48.12 48.67 47.91 48.62 2,922,046 +0.39(+0.80%)
Feb 26, 2014 48.72 48.89 47.76 48.23 3,481,245 -0.45(-0.93%)
Feb 25, 2014 49.29 49.78 48.58 48.69 2,232,672 -0.70(-1.43%)
Feb 24, 2014 49.17 49.80 48.98 49.39 4,171,467 +0.41(+0.83%)
Feb 21, 2014 49.11 49.72 48.89 48.98 2,692,207 -0.03(-0.07%)
Feb 20, 2014 49.63 49.88 48.87 49.02 2,548,566 -0.67(-1.35%)
Feb 19, 2014 50.37 50.97 49.66 49.69 2,923,839 -0.96(-1.90%)
Feb 18, 2014 51.26 51.44 50.59 50.65 2,672,870 -0.59(-1.15%)
Feb 14, 2014 51.01 51.24 51.24 51.24 1,370,675 +0.08(+0.16%)
Feb 13, 2014 50.79 51.28 50.53 51.16 1,330,884 +0.13(+0.25%)
Feb 12, 2014 50.89 51.28 50.75 51.04 1,107,319 +0.17(+0.33%)
Feb 11, 2014 50.27 51.20 50.17 50.87 1,893,509 +0.66(+1.31%)
Feb 10, 2014 50.27 50.72 49.86 50.21 1,895,148 -0.09(-0.17%)
Feb 07, 2014 50.98 51.84 50.22 50.30 2,803,551 -0.19(-0.38%)
Feb 06, 2014 49.16 50.60 48.87 50.49 2,861,203 +1.61(+3.30%)
Feb 05, 2014 49.21 49.28 48.11 48.88 3,278,728 -0.04(-0.07%)
Feb 04, 2014 46.98 49.31 46.87 48.92 3,685,933 +0.29(+0.59%)
Feb 03, 2014 49.50 49.98 48.50 48.63 4,109,861 -1.05(-2.11%)
Jan 31, 2014 48.85 50.07 48.67 49.68 6,442,013 +0.29(+0.59%)
Jan 30, 2014 48.60 49.71 48.27 49.39 6,993,290 +1.32(+2.74%)
Jan 29, 2014 48.32 48.79 47.92 48.07 3,896,647 -0.57(-1.17%)
Jan 28, 2014 48.63 48.79 48.37 48.65 6,256,726 +0.18(+0.37%)
Jan 27, 2014 49.46 49.88 48.44 48.47 5,793,042 -0.99(-2.00%)
Jan 24, 2014 49.85 50.04 49.31 49.46 3,785,969 -0.72(-1.44%)
Jan 23, 2014 50.09 50.32 49.97 50.18 3,102,232 -0.23(-0.45%)
Jan 22, 2014 50.34 50.76 50.29 50.41 1,724,272 +0.08(+0.16%)
Jan 21, 2014 50.34 50.57 50.22 50.33 1,841,045 +0.16(+0.32%)
Jan 17, 2014 50.02 50.17 50.17 50.17 2,543,627 -0.01(-0.01%)
Jan 16, 2014 50.05 50.44 49.92 50.17 1,875,913 -0.17(-0.34%)
Jan 15, 2014 50.03 50.97 49.99 50.35 5,413,759 +0.31(+0.62%)
Jan 14, 2014 49.56 50.14 49.30 50.03 2,567,580 +0.84(+1.72%)
Jan 13, 2014 50.77 50.78 49.08 49.19 3,849,531 -1.64(-3.23%)
Jan 10, 2014 51.30 51.49 50.44 50.83 2,604,152 -0.41(-0.79%)
Jan 09, 2014 51.40 51.70 51.12 51.24 2,373,982 +0.03(+0.05%)
Jan 08, 2014 51.05 51.86 50.90 51.21 3,875,462 -0.51(-0.98%)
Jan 07, 2014 52.20 52.55 51.36 51.72 2,404,548 -0.39(-0.74%)
Jan 06, 2014 52.50 53.15 52.10 52.10 2,951,068 -0.53(-1.01%)
Jan 03, 2014 51.92 52.87 51.71 52.63 2,021,261 +0.82(+1.59%)
Jan 02, 2014 51.81 52.33 51.38 51.81 3,114,697 -0.33(-0.64%)
Dec 31, 2013 52.45 52.14 52.14 52.14 1,967,609 +0.01(+0.03%)
Dec 30, 2013 52.57 52.62 51.56 52.13 4,138,465 -0.31(-0.60%)
Dec 27, 2013 53.30 53.30 52.39 52.44 2,164,439 -0.64(-1.21%)
Dec 26, 2013 53.41 53.68 52.87 53.09 3,674,240 -0.10(-0.19%)
Dec 24, 2013 53.42 53.47 52.29 53.19 2,581,098 -0.33(-0.61%)
Dec 23, 2013 54.31 54.35 53.00 53.51 3,048,751 -0.43(-0.80%)
Dec 20, 2013 53.82 54.34 53.63 53.94 4,183,775 +0.07(+0.13%)
Dec 19, 2013 54.17 54.53 53.81 53.87 3,290,189 -0.62(-1.13%)
Dec 18, 2013 53.56 54.53 53.06 54.49 3,696,440 +1.13(+2.11%)
Dec 17, 2013 52.92 53.47 52.85 53.36 3,775,736 +0.34(+0.64%)
Dec 16, 2013 52.79 53.41 52.69 53.02 3,048,313 +0.55(+1.04%)
Dec 13, 2013 51.57 52.70 51.57 52.47 2,783,616 +0.90(+1.75%)
Dec 12, 2013 50.89 51.59 50.54 51.57 2,353,966 +0.76(+1.49%)
Dec 11, 2013 51.30 51.66 50.72 50.81 2,099,637 -0.52(-1.02%)
Dec 10, 2013 51.93 52.11 50.83 51.33 2,507,744 -0.83(-1.59%)
Dec 09, 2013 51.50 52.68 51.48 52.17 2,866,894 +0.68(+1.33%)
Dec 06, 2013 51.14 51.54 50.52 51.48 0 +0.84(+1.67%)
Dec 05, 2013 51.08 51.43 49.88 50.64 4,501,248 -0.61(-1.19%)
Dec 04, 2013 51.59 51.96 50.77 51.25 3,962,968 -0.58(-1.12%)
Dec 03, 2013 51.96 52.22 51.47 51.83 2,059,294 -0.27(-0.52%)
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.