Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 52.86 53.16 52.74 53.03 3,691,715 +2.14(+4.20%)
Mar 28, 2014 51.15 51.28 50.78 50.89 1,437,082 +0.14(+0.27%)
Mar 27, 2014 50.77 50.93 50.57 50.75 1,722,642 +0.16(+0.32%)
Mar 26, 2014 51.05 51.25 50.59 50.59 1,812,779 -0.47(-0.93%)
Mar 25, 2014 50.94 51.22 50.65 51.07 3,014,918 +0.36(+0.70%)
Mar 24, 2014 51.00 51.08 50.38 50.71 1,757,043 -0.27(-0.53%)
Mar 21, 2014 51.33 51.46 50.85 50.98 2,860,023 +0.26(+0.52%)
Mar 20, 2014 50.35 50.81 50.30 50.72 1,799,838 +0.06(+0.12%)
Mar 19, 2014 51.19 51.33 50.34 50.65 1,950,036 -0.89(-1.73%)
Mar 18, 2014 51.45 51.89 51.37 51.55 2,200,266 +0.31(+0.60%)
Mar 17, 2014 50.98 51.42 50.97 51.24 977,668 +0.35(+0.69%)
Mar 14, 2014 50.82 51.08 50.80 50.89 1,490,109 -0.04(-0.09%)
Mar 13, 2014 51.76 51.93 50.83 50.93 2,527,244 -0.69(-1.33%)
Mar 12, 2014 51.49 51.72 51.42 51.62 2,450,908 -0.02(-0.05%)
Mar 11, 2014 51.89 52.04 51.58 51.65 1,942,670 -0.06(-0.12%)
Mar 10, 2014 51.85 51.85 51.45 51.71 2,530,058 -0.15(-0.29%)
Mar 07, 2014 52.21 52.25 51.69 51.86 3,110,955 -0.42(-0.81%)
Mar 06, 2014 52.58 52.62 52.23 52.28 3,157,018 +0.45(+0.87%)
Mar 05, 2014 51.89 52.01 51.74 51.83 2,546,108 +0.33(+0.64%)
Mar 04, 2014 51.48 51.70 51.34 51.50 2,347,541 +0.80(+1.57%)
Mar 03, 2014 51.20 51.30 50.60 50.70 2,892,771 -1.18(-2.27%)
Feb 28, 2014 52.16 52.16 51.59 51.88 5,413,809 +0.39(+0.76%)
Feb 27, 2014 51.31 51.53 51.26 51.49 3,380,184 +1.19(+2.36%)
Feb 26, 2014 50.55 50.62 50.26 50.30 2,439,110 -0.24(-0.47%)
Feb 25, 2014 50.62 50.86 50.43 50.54 3,801,221 +0.17(+0.34%)
Feb 24, 2014 50.18 50.66 50.14 50.37 2,872,600 +0.52(+1.05%)
Feb 21, 2014 50.08 50.12 49.77 49.85 3,615,536 +0.22(+0.45%)
Feb 20, 2014 49.37 49.80 49.27 49.62 4,958,395 +0.31(+0.64%)
Feb 19, 2014 49.59 49.79 49.26 49.31 5,590,047 -0.58(-1.16%)
Feb 18, 2014 49.82 50.02 49.81 49.89 3,187,607 -0.13(-0.27%)
Feb 14, 2014 49.79 50.02 50.02 50.02 3,212,731 +0.40(+0.80%)
Feb 13, 2014 49.40 49.65 49.36 49.62 3,747,825 +0.25(+0.50%)
Feb 12, 2014 48.74 49.38 48.73 49.38 4,731,174 +0.61(+1.25%)
Feb 11, 2014 48.32 48.85 48.31 48.77 3,794,053 +0.16(+0.32%)
Feb 10, 2014 48.39 48.68 48.34 48.61 4,017,049 -0.19(-0.40%)
Feb 07, 2014 48.06 48.81 48.06 48.80 2,537,036 +1.03(+2.15%)
Feb 06, 2014 47.98 48.01 47.70 47.78 3,178,973 +0.40(+0.85%)
Feb 05, 2014 47.36 47.50 47.27 47.37 2,748,758 +0.21(+0.45%)
Feb 04, 2014 47.30 47.34 46.98 47.16 4,788,279 -0.25(-0.53%)
Feb 03, 2014 48.17 48.20 47.34 47.42 3,206,432 -0.27(-0.57%)
Jan 31, 2014 47.53 47.93 47.30 47.69 4,209,377 -0.52(-1.09%)
Jan 30, 2014 48.06 48.25 48.04 48.21 4,297,595 +0.40(+0.85%)
Jan 29, 2014 47.72 48.02 47.55 47.81 6,553,041 -0.17(-0.36%)
Jan 28, 2014 47.87 48.02 47.69 47.98 3,329,310 +0.47(+0.99%)
Jan 27, 2014 47.92 47.93 47.43 47.51 3,866,074 -0.64(-1.33%)
Jan 24, 2014 48.50 48.55 48.03 48.15 3,786,701 -1.18(-2.38%)
Jan 23, 2014 49.35 49.47 49.12 49.33 4,660,871 +0.60(+1.24%)
Jan 22, 2014 48.75 48.85 48.63 48.72 2,062,791 -0.35(-0.71%)
Jan 21, 2014 49.08 49.23 48.95 49.07 1,968,844 +0.11(+0.23%)
Jan 17, 2014 49.20 48.96 48.96 48.96 1,668,212 -0.36(-0.73%)
Jan 16, 2014 49.26 49.38 49.16 49.32 2,314,743 +0.57(+1.16%)
Jan 15, 2014 48.69 48.91 48.56 48.75 2,469,554 +0.06(+0.12%)
Jan 14, 2014 48.57 48.81 48.48 48.69 1,483,853 +0.21(+0.44%)
Jan 13, 2014 48.81 48.97 48.45 48.48 1,863,536 -0.57(-1.17%)
Jan 10, 2014 48.63 49.07 48.60 49.06 2,721,121 +0.32(+0.66%)
Jan 09, 2014 48.13 48.88 47.81 48.74 4,376,422 +0.66(+1.38%)
Jan 08, 2014 48.13 48.25 47.96 48.07 1,755,300 +0.14(+0.30%)
Jan 07, 2014 47.76 48.15 47.86 47.93 4,822,631 +0.17(+0.35%)
Jan 06, 2014 47.82 48.02 47.74 47.76 1,710,189 +0.05(+0.10%)
Jan 03, 2014 47.60 47.85 47.51 47.71 1,221,877 +0.24(+0.50%)
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.