Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.85 47.81 46.75 47.60 6,139,068 +1.01(+2.17%)
Mar 28, 2014 46.63 47.28 46.41 46.58 3,855,411 +0.06(+0.14%)
Mar 27, 2014 46.50 47.00 46.23 46.52 6,724,931 +0.04(+0.09%)
Mar 26, 2014 46.41 47.14 46.29 46.48 8,147,942 +0.22(+0.47%)
Mar 25, 2014 46.45 46.77 46.04 46.26 7,907,620 -0.15(-0.33%)
Mar 24, 2014 46.72 46.89 45.94 46.41 7,255,389 -0.31(-0.66%)
Mar 21, 2014 47.61 48.31 46.71 46.72 9,178,074 -0.64(-1.35%)
Mar 20, 2014 47.61 47.62 47.14 47.36 4,379,837 -0.39(-0.81%)
Mar 19, 2014 47.99 48.31 47.41 47.75 3,510,697 -0.28(-0.59%)
Mar 18, 2014 47.64 48.27 47.55 48.03 5,026,454 +0.43(+0.90%)
Mar 17, 2014 47.81 47.94 47.43 47.60 3,730,005 +0.00(+0.00%)
Mar 14, 2014 47.15 47.69 47.09 47.60 5,196,224 +0.43(+0.91%)
Mar 13, 2014 47.90 47.98 47.09 47.17 4,980,640 -0.70(-1.45%)
Mar 12, 2014 47.03 47.88 47.00 47.87 5,622,548 +0.62(+1.32%)
Mar 11, 2014 47.64 47.72 47.15 47.25 4,201,835 -0.38(-0.80%)
Mar 10, 2014 47.31 47.64 47.06 47.63 4,889,385 +0.25(+0.53%)
Mar 07, 2014 47.62 47.77 47.02 47.38 5,303,660 -0.11(-0.22%)
Mar 06, 2014 48.07 48.45 47.46 47.48 6,221,237 -0.57(-1.19%)
Mar 05, 2014 48.47 48.49 47.89 48.06 4,305,221 -0.34(-0.70%)
Mar 04, 2014 48.15 48.60 48.15 48.40 6,923,680 +0.66(+1.39%)
Mar 03, 2014 47.67 48.11 47.55 47.73 4,993,401 -0.47(-0.97%)
Feb 28, 2014 48.14 48.61 47.97 48.20 7,275,438 +0.06(+0.12%)
Feb 27, 2014 47.34 48.23 47.26 48.15 6,998,659 +0.71(+1.50%)
Feb 26, 2014 47.28 47.62 47.21 47.43 5,256,311 +0.15(+0.31%)
Feb 25, 2014 46.89 47.58 46.84 47.29 6,745,377 +0.36(+0.78%)
Feb 24, 2014 46.90 47.60 46.87 46.92 5,122,559 +0.06(+0.12%)
Feb 21, 2014 46.98 47.51 46.71 46.87 8,183,530 -0.07(-0.16%)
Feb 20, 2014 46.78 47.32 46.41 46.94 11,116,482 -0.03(-0.07%)
Feb 19, 2014 46.33 47.06 45.73 46.97 19,923,032 +2.30(+5.14%)
Feb 18, 2014 43.78 44.75 43.69 44.68 8,464,596 +0.85(+1.94%)
Feb 14, 2014 43.19 43.83 43.83 43.83 4,909,868 +0.58(+1.35%)
Feb 13, 2014 42.89 43.42 42.77 43.24 4,661,250 +0.13(+0.30%)
Feb 12, 2014 43.79 43.79 42.95 43.12 7,481,283 -0.57(-1.30%)
Feb 11, 2014 43.13 43.78 43.00 43.68 7,310,248 +0.43(+1.00%)
Feb 10, 2014 42.27 43.26 41.90 43.25 5,244,797 +0.61(+1.43%)
Feb 07, 2014 42.32 42.91 42.27 42.64 5,667,156 +0.39(+0.93%)
Feb 06, 2014 42.41 42.46 42.03 42.25 5,599,029 +0.00(+0.00%)
Feb 05, 2014 42.52 42.86 42.03 42.25 5,574,763 -0.30(-0.72%)
Feb 04, 2014 42.35 42.63 41.99 42.55 7,481,987 +0.35(+0.84%)
Feb 03, 2014 43.36 43.58 42.08 42.20 8,732,563 -1.08(-2.50%)
Jan 31, 2014 42.57 43.32 42.37 43.28 10,251,049 +0.59(+1.39%)
Jan 30, 2014 43.34 43.72 42.50 42.69 9,021,449 -0.51(-1.19%)
Jan 29, 2014 43.42 43.45 42.93 43.20 9,097,847 -0.26(-0.59%)
Jan 28, 2014 43.48 43.70 43.16 43.46 7,201,767 +0.08(+0.18%)
Jan 27, 2014 43.45 43.81 43.12 43.38 7,958,766 +0.01(+0.02%)
Jan 24, 2014 43.84 44.06 43.27 43.37 7,543,094 -0.83(-1.87%)
Jan 23, 2014 44.38 44.38 43.77 44.19 6,355,910 -0.36(-0.81%)
Jan 22, 2014 44.67 44.70 44.29 44.55 4,170,866 +0.01(+0.02%)
Jan 21, 2014 44.35 44.70 43.99 44.55 6,820,853 +0.34(+0.78%)
Jan 17, 2014 44.35 44.20 44.20 44.20 9,797,124 -0.11(-0.25%)
Jan 16, 2014 42.94 44.59 42.94 44.31 15,156,728 +1.51(+3.54%)
Jan 15, 2014 42.19 42.94 42.02 42.80 10,516,478 +0.78(+1.85%)
Jan 14, 2014 41.78 42.11 41.57 42.02 6,227,639 +0.30(+0.71%)
Jan 13, 2014 41.69 42.09 41.60 41.73 6,745,069 +0.11(+0.27%)
Jan 10, 2014 41.26 41.76 41.07 41.61 6,737,521 +0.20(+0.48%)
Jan 09, 2014 41.06 41.46 41.02 41.41 7,375,276 +0.46(+1.12%)
Jan 08, 2014 40.73 40.99 40.48 40.96 9,394,438 -0.06(-0.16%)
Jan 07, 2014 41.29 41.73 40.99 41.02 9,181,483 -0.27(-0.66%)
Jan 06, 2014 41.01 41.62 41.00 41.29 9,784,393 +0.34(+0.84%)
Jan 03, 2014 40.69 41.03 40.60 40.95 4,999,394 +0.30(+0.73%)
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.