Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.54 43.92 43.17 43.55 286,130 -0.71(-1.61%)
Jan 30, 2014 44.81 44.98 44.16 44.27 266,993 -0.10(-0.23%)
Jan 29, 2014 44.60 45.09 44.22 44.37 221,163 -0.64(-1.41%)
Jan 28, 2014 45.00 45.30 44.73 45.00 294,510 +0.03(+0.06%)
Jan 27, 2014 45.36 45.65 44.51 44.98 545,370 -0.38(-0.84%)
Jan 24, 2014 46.00 46.00 45.01 45.36 540,067 -0.75(-1.64%)
Jan 23, 2014 46.35 46.36 45.44 46.11 350,809 -0.78(-1.66%)
Jan 22, 2014 46.57 47.09 46.11 46.89 458,342 +0.56(+1.21%)
Jan 21, 2014 46.31 46.38 45.70 46.34 326,861 +0.47(+1.02%)
Jan 17, 2014 45.93 45.87 45.87 45.87 327,179 -0.08(-0.17%)
Jan 16, 2014 45.96 46.19 44.94 45.95 434,605 -0.27(-0.59%)
Jan 15, 2014 46.47 46.67 45.97 46.22 326,021 -0.04(-0.09%)
Jan 14, 2014 46.11 46.41 45.84 46.26 298,653 +0.25(+0.53%)
Jan 13, 2014 46.70 46.83 45.75 46.01 391,969 -0.75(-1.60%)
Jan 10, 2014 45.89 47.00 45.79 46.76 474,960 +1.16(+2.55%)
Jan 09, 2014 45.60 45.96 45.18 45.60 412,033 +0.04(+0.09%)
Jan 08, 2014 45.69 45.75 44.92 45.56 1,139,036 -0.14(-0.32%)
Jan 07, 2014 46.48 46.54 45.57 45.70 986,308 -0.81(-1.73%)
Jan 06, 2014 46.89 47.00 46.06 46.50 870,969 -0.11(-0.24%)
Jan 03, 2014 46.49 46.78 46.00 46.61 499,160 +0.02(+0.04%)
Jan 02, 2014 46.76 46.86 46.05 46.60 595,911 -0.23(-0.49%)
Dec 31, 2013 46.50 46.83 46.83 46.83 712,035 +0.33(+0.71%)
Dec 30, 2013 44.98 47.23 44.92 46.50 929,744 +1.59(+3.53%)
Dec 27, 2013 44.99 45.26 44.60 44.91 227,458 -0.03(-0.08%)
Dec 26, 2013 44.88 45.12 44.80 44.94 185,767 +0.07(+0.15%)
Dec 24, 2013 44.99 45.34 44.66 44.88 151,835 +0.06(+0.13%)
Dec 23, 2013 44.30 45.13 44.01 44.82 430,309 +0.81(+1.84%)
Dec 20, 2013 43.70 44.45 43.64 44.01 1,205,920 +0.21(+0.48%)
Dec 19, 2013 45.15 45.15 43.45 43.80 598,012 -1.36(-3.01%)
Dec 18, 2013 45.16 45.30 44.23 45.16 474,836 +0.12(+0.26%)
Dec 17, 2013 44.67 45.18 44.50 45.04 473,950 +0.22(+0.49%)
Dec 16, 2013 45.61 45.82 44.79 44.82 473,043 -0.57(-1.26%)
Dec 13, 2013 45.16 45.49 44.78 45.39 351,062 +0.41(+0.90%)
Dec 12, 2013 45.12 45.17 44.72 44.99 179,621 -0.08(-0.19%)
Dec 11, 2013 46.30 46.30 44.83 45.07 287,391 -1.21(-2.61%)
Dec 10, 2013 46.98 46.98 45.96 46.28 409,289 -0.75(-1.60%)
Dec 09, 2013 47.45 47.62 46.99 47.03 320,656 -0.49(-1.03%)
Dec 06, 2013 46.84 47.93 46.68 47.52 569,051 +1.26(+2.72%)
Dec 05, 2013 45.21 46.35 45.12 46.26 310,472 +1.00(+2.22%)
Dec 04, 2013 45.24 45.67 44.74 45.26 594,239 +0.00(+0.00%)
Dec 03, 2013 43.94 45.70 43.69 45.26 934,758 -0.54(-1.18%)
Dec 02, 2013 45.64 46.78 45.26 45.80 656,997 +0.15(+0.33%)
Nov 29, 2013 46.13 46.13 45.16 45.64 256,513 -0.27(-0.59%)
Nov 27, 2013 45.73 46.01 45.64 45.91 184,700 +0.36(+0.80%)
Nov 26, 2013 45.59 45.89 45.33 45.55 284,134 +0.06(+0.13%)
Nov 25, 2013 45.21 45.72 44.95 45.49 245,374 +0.46(+1.01%)
Nov 22, 2013 45.47 45.54 44.85 45.04 152,085 -0.35(-0.78%)
Nov 21, 2013 44.43 45.41 44.32 45.39 260,517 +1.06(+2.38%)
Nov 20, 2013 44.16 44.72 43.86 44.34 291,158 +0.19(+0.44%)
Nov 19, 2013 44.43 44.85 43.98 44.14 237,464 -0.43(-0.97%)
Nov 18, 2013 45.31 45.53 44.39 44.57 282,853 -0.56(-1.23%)
Nov 15, 2013 44.74 45.31 44.18 45.13 300,712 +0.56(+1.25%)
Nov 14, 2013 44.70 44.72 43.93 44.57 167,252 +0.02(+0.04%)
Nov 13, 2013 43.89 44.61 43.48 44.56 312,833 +0.37(+0.84%)
Nov 12, 2013 44.06 44.28 43.80 44.18 358,168 -0.08(-0.17%)
Nov 11, 2013 44.23 44.50 43.70 44.26 305,443 +0.03(+0.06%)
Nov 08, 2013 43.60 44.60 43.28 44.23 814,512 +0.77(+1.77%)
Nov 07, 2013 44.15 44.19 43.05 43.47 1,232,027 -0.61(-1.38%)
Nov 06, 2013 45.13 45.34 44.01 44.07 1,201,926 -0.89(-1.97%)
Nov 05, 2013 46.01 47.02 44.78 44.96 1,257,305 -3.46(-7.15%)
Nov 04, 2013 47.81 48.55 47.49 48.42 447,612 +0.68(+1.41%)
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.