Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 46.84 47.28 46.76 47.04 633,699 +0.33(+0.71%)
Feb 27, 2014 46.57 46.92 46.38 46.71 606,620 +0.05(+0.11%)
Feb 26, 2014 46.54 46.76 46.32 46.66 589,825 +0.22(+0.47%)
Feb 25, 2014 46.63 46.97 46.30 46.44 597,010 -0.15(-0.32%)
Feb 24, 2014 46.92 47.09 46.57 46.59 479,954 -0.20(-0.43%)
Feb 21, 2014 46.60 46.98 46.51 46.79 695,120 +0.29(+0.62%)
Feb 20, 2014 46.07 46.68 45.90 46.50 625,208 +0.45(+0.98%)
Feb 19, 2014 46.55 46.78 45.98 46.05 1,079,994 -0.56(-1.20%)
Feb 18, 2014 46.43 46.93 46.35 46.61 785,018 +0.26(+0.56%)
Feb 14, 2014 46.35 46.35 46.35 0 +0.22(+0.48%)
Feb 13, 2014 45.34 46.20 45.30 46.13 686,236 +0.66(+1.45%)
Feb 12, 2014 45.44 45.67 45.35 45.47 1,005,625 -0.46(-1.00%)
Feb 11, 2014 45.74 46.19 45.74 45.93 1,192,444 +0.09(+0.20%)
Feb 10, 2014 45.95 46.23 45.70 45.84 1,370,376 -0.17(-0.37%)
Feb 07, 2014 46.58 46.61 45.99 46.01 1,023,939 -0.29(-0.63%)
Feb 06, 2014 46.40 46.68 46.19 46.30 782,638 -0.10(-0.22%)
Feb 05, 2014 46.96 46.96 45.79 46.40 1,219,957 -0.61(-1.30%)
Feb 04, 2014 47.00 47.06 46.50 47.01 758,836 +0.08(+0.17%)
Feb 03, 2014 47.62 47.95 46.85 46.93 1,071,539 -0.85(-1.78%)
Jan 31, 2014 47.40 48.07 47.39 47.78 758,071 -0.01(-0.02%)
Jan 30, 2014 47.52 48.20 47.40 47.79 505,901 +0.40(+0.84%)
Jan 29, 2014 47.25 47.80 47.17 47.39 498,591 -0.02(-0.04%)
Jan 28, 2014 47.17 47.44 47.06 47.41 454,845 +0.31(+0.66%)
Jan 27, 2014 47.11 47.36 47.01 47.10 393,917 -0.04(-0.08%)
Jan 24, 2014 47.48 47.71 47.14 47.14 370,496 -0.47(-0.99%)
Jan 23, 2014 47.58 47.80 47.34 47.61 408,140 -0.15(-0.31%)
Jan 22, 2014 47.63 48.03 47.63 47.76 477,873 +0.03(+0.06%)
Jan 21, 2014 46.98 47.77 46.98 47.73 394,486 +0.86(+1.83%)
Jan 17, 2014 46.87 46.87 46.87 0 +0.03(+0.06%)
Jan 16, 2014 46.44 46.90 46.41 46.84 383,514 +0.41(+0.88%)
Jan 15, 2014 46.35 46.55 46.23 46.43 348,154 +0.08(+0.17%)
Jan 14, 2014 46.34 46.63 46.11 46.35 380,499 +0.03(+0.06%)
Jan 13, 2014 46.85 46.92 46.14 46.32 537,305 -0.73(-1.55%)
Jan 10, 2014 46.45 47.39 46.43 47.05 915,461 +0.80(+1.73%)
Jan 09, 2014 46.22 46.34 45.97 46.25 365,739 +0.11(+0.24%)
Jan 08, 2014 46.28 46.41 45.92 46.14 614,814 -0.15(-0.32%)
Jan 07, 2014 45.72 46.35 45.72 46.29 694,235 +0.66(+1.45%)
Jan 06, 2014 45.88 45.91 45.49 45.63 714,403 -0.06(-0.13%)
Jan 03, 2014 45.17 45.95 45.17 45.69 655,721 -0.40(-0.87%)
Jan 02, 2014 47.11 47.15 46.09 46.09 506,055 -1.14(-2.41%)
Dec 31, 2013 47.23 47.23 47.23 0 +0.11(+0.23%)
Dec 30, 2013 47.19 47.41 46.88 47.12 306,411 -0.11(-0.23%)
Dec 27, 2013 47.12 47.35 46.99 47.23 359,270 +0.10(+0.21%)
Dec 26, 2013 47.04 47.23 46.81 47.13 394,632 +0.18(+0.38%)
Dec 24, 2013 46.77 47.03 46.49 46.95 116,719 +0.17(+0.36%)
Dec 23, 2013 47.17 47.34 46.72 46.78 446,170 -0.30(-0.64%)
Dec 20, 2013 46.21 47.12 46.12 47.08 1,021,045 +0.93(+2.02%)
Dec 19, 2013 46.32 46.37 45.75 46.15 504,864 -0.29(-0.62%)
Dec 18, 2013 46.21 46.61 45.72 46.44 951,940 +0.17(+0.37%)
Dec 17, 2013 46.10 46.35 45.99 46.27 499,660 +0.10(+0.22%)
Dec 16, 2013 45.69 46.20 45.57 46.17 706,142 +0.58(+1.27%)
Dec 13, 2013 45.44 45.63 45.27 45.59 529,218 +0.17(+0.37%)
Dec 12, 2013 45.18 45.60 45.06 45.42 510,017 +0.24(+0.53%)
Dec 11, 2013 45.60 45.62 45.12 45.18 552,855 -0.49(-1.07%)
Dec 10, 2013 45.39 45.89 45.34 45.67 1,072,577 +0.16(+0.35%)
Dec 09, 2013 46.00 46.00 45.01 45.51 1,424,056 -0.33(-0.72%)
Dec 06, 2013 45.62 45.85 44.74 45.84 1,537,679 +0.52(+1.15%)
Dec 05, 2013 45.31 45.42 45.01 45.32 960,000 +0.03(+0.07%)
Dec 04, 2013 45.74 46.12 45.02 45.29 1,513,279 -0.81(-1.76%)
Dec 03, 2013 45.84 46.20 45.71 46.10 644,216 +0.18(+0.39%)
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.