Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 50.23 50.66 49.75 50.18 12,248,826 +0.00(+0.00%)
Feb 27, 2014 49.90 50.18 49.76 50.18 7,080,758 +0.29(+0.58%)
Feb 26, 2014 50.04 50.21 49.77 49.90 8,822,989 +0.00(+0.00%)
Feb 25, 2014 49.95 50.17 49.75 49.90 8,122,443 -0.13(-0.25%)
Feb 24, 2014 49.81 50.31 49.65 50.02 7,655,818 +0.37(+0.75%)
Feb 21, 2014 49.79 50.00 49.60 49.65 6,154,823 -0.09(-0.19%)
Feb 20, 2014 49.36 49.82 49.20 49.74 11,669,577 +0.45(+0.91%)
Feb 19, 2014 49.58 49.76 49.23 49.30 12,712,477 -0.30(-0.61%)
Feb 18, 2014 49.36 49.70 49.26 49.60 12,879,696 +0.46(+0.93%)
Feb 14, 2014 48.92 49.14 49.14 49.14 9,925,612 +0.18(+0.36%)
Feb 13, 2014 48.36 48.99 48.28 48.97 9,779,334 +0.35(+0.71%)
Feb 12, 2014 48.77 48.89 48.48 48.62 7,741,315 +0.00(+0.00%)
Feb 11, 2014 48.00 48.66 47.89 48.62 12,279,592 +0.65(+1.35%)
Feb 10, 2014 47.67 47.99 47.48 47.97 9,360,568 +0.40(+0.83%)
Feb 07, 2014 46.84 47.59 46.71 47.57 13,617,896 +0.80(+1.71%)
Feb 06, 2014 46.62 46.83 46.55 46.77 9,283,587 +0.26(+0.56%)
Feb 05, 2014 46.75 46.83 46.14 46.51 19,406,532 -0.26(-0.56%)
Feb 04, 2014 46.58 46.83 46.43 46.77 11,934,632 +0.46(+0.98%)
Feb 03, 2014 47.36 47.50 46.23 46.32 18,551,136 -0.93(-1.97%)
Jan 31, 2014 47.17 47.52 47.02 47.24 12,817,396 -0.41(-0.87%)
Jan 30, 2014 47.27 47.77 47.24 47.66 12,690,312 +0.85(+1.82%)
Jan 29, 2014 46.92 47.28 46.65 46.81 14,546,025 -0.43(-0.91%)
Jan 28, 2014 46.91 47.43 46.88 47.24 10,428,843 +0.62(+1.34%)
Jan 27, 2014 46.97 47.07 46.46 46.61 16,356,508 -0.38(-0.81%)
Jan 24, 2014 47.84 47.93 46.99 46.99 15,518,734 -1.13(-2.35%)
Jan 23, 2014 48.27 48.42 47.81 48.12 8,337,676 -0.34(-0.70%)
Jan 22, 2014 48.45 48.55 48.30 48.46 6,385,326 +0.04(+0.09%)
Jan 21, 2014 48.38 48.50 48.05 48.42 6,747,632 +0.28(+0.58%)
Jan 17, 2014 48.19 48.14 48.14 48.14 8,181,718 -0.05(-0.11%)
Jan 16, 2014 48.06 48.27 48.00 48.19 6,502,494 +0.12(+0.25%)
Jan 15, 2014 48.11 48.11 47.95 48.07 11,908,495 -0.04(-0.09%)
Jan 14, 2014 47.59 48.19 47.54 48.11 8,224,058 +0.60(+1.26%)
Jan 13, 2014 48.00 48.18 47.41 47.52 15,179,523 -0.39(-0.81%)
Jan 10, 2014 47.84 47.91 47.46 47.90 9,160,966 +0.19(+0.39%)
Jan 09, 2014 47.43 47.75 47.32 47.72 7,348,750 +0.35(+0.75%)
Jan 08, 2014 47.03 47.43 46.90 47.36 9,230,019 +0.41(+0.88%)
Jan 07, 2014 46.67 47.10 46.67 46.95 6,768,001 +0.49(+1.05%)
Jan 06, 2014 46.80 46.95 46.39 46.46 10,806,491 -0.19(-0.42%)
Jan 03, 2014 46.62 46.86 46.56 46.65 4,314,323 +0.11(+0.24%)
Jan 02, 2014 46.70 46.79 46.43 46.54 10,389,858 -0.26(-0.56%)
Dec 31, 2013 46.87 46.81 46.81 46.81 7,116,289 -0.03(-0.05%)
Dec 30, 2013 46.76 46.83 46.52 46.83 2,810,620 +0.08(+0.16%)
Dec 27, 2013 46.93 46.93 46.67 46.76 3,163,002 -0.04(-0.09%)
Dec 26, 2013 46.47 46.80 46.47 46.80 3,070,859 +0.35(+0.75%)
Dec 24, 2013 46.54 46.56 46.38 46.45 3,899,148 -0.08(-0.18%)
Dec 23, 2013 46.60 46.61 46.41 46.54 4,559,467 +0.18(+0.38%)
Dec 20, 2013 46.26 46.49 46.17 46.36 8,070,170 +0.23(+0.50%)
Dec 19, 2013 46.12 46.16 45.87 46.13 7,957,863 -0.10(-0.22%)
Dec 18, 2013 45.23 46.24 44.98 46.23 12,132,202 +1.12(+2.48%)
Dec 17, 2013 45.35 45.42 44.90 45.11 6,099,633 -0.22(-0.48%)
Dec 16, 2013 45.45 45.72 45.25 45.33 7,386,435 +0.08(+0.19%)
Dec 13, 2013 45.34 45.44 45.05 45.24 5,137,946 +0.03(+0.07%)
Dec 12, 2013 45.54 45.56 45.19 45.21 6,714,142 -0.33(-0.72%)
Dec 11, 2013 46.29 46.34 45.48 45.54 11,709,488 -0.80(-1.72%)
Dec 10, 2013 46.45 46.50 46.13 46.34 4,216,845 -0.18(-0.40%)
Dec 09, 2013 46.60 46.65 46.46 46.52 4,633,971 +0.09(+0.20%)
Dec 06, 2013 46.22 46.45 46.09 46.43 5,764,152 +0.60(+1.30%)
Dec 05, 2013 45.86 46.08 45.72 45.83 4,296,899 -0.08(-0.18%)
Dec 04, 2013 45.88 46.22 45.55 45.92 4,131,975 -0.16(-0.35%)
Dec 03, 2013 46.40 46.40 45.97 46.08 5,235,843 -0.40(-0.87%)
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.