Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.41 45.78 44.41 45.56 921,149 +1.36(+3.08%)
Mar 28, 2014 46.56 46.85 43.60 44.20 1,214,247 -2.02(-4.37%)
Mar 27, 2014 45.79 46.87 44.95 46.22 792,709 +0.25(+0.54%)
Mar 26, 2014 47.25 47.99 45.41 45.97 963,424 -1.00(-2.13%)
Mar 25, 2014 48.50 49.22 45.80 46.97 1,692,735 -1.41(-2.91%)
Mar 24, 2014 50.17 50.80 46.71 48.38 1,497,684 -1.81(-3.61%)
Mar 21, 2014 53.56 53.98 50.00 50.19 1,823,614 -3.02(-5.68%)
Mar 20, 2014 53.68 54.16 52.50 53.21 1,013,372 -0.36(-0.67%)
Mar 19, 2014 53.82 55.46 53.15 53.57 1,564,678 +0.12(+0.22%)
Mar 18, 2014 50.97 53.57 50.73 53.45 1,088,189 +2.66(+5.24%)
Mar 17, 2014 50.78 51.97 50.23 50.79 860,787 +0.50(+0.99%)
Mar 14, 2014 50.00 51.42 49.06 50.29 655,761 +0.27(+0.54%)
Mar 13, 2014 52.32 52.41 49.42 50.02 1,316,745 -2.00(-3.84%)
Mar 12, 2014 50.74 52.23 50.58 52.02 782,874 +0.79(+1.54%)
Mar 11, 2014 51.71 52.70 50.69 51.23 685,337 -0.38(-0.74%)
Mar 10, 2014 52.36 52.91 50.40 51.61 718,356 -0.17(-0.33%)
Mar 07, 2014 51.45 51.92 50.25 51.78 1,306,698 +0.49(+0.96%)
Mar 06, 2014 53.48 53.69 51.20 51.29 1,046,485 -2.08(-3.90%)
Mar 05, 2014 53.02 53.76 52.25 53.37 780,380 +0.38(+0.72%)
Mar 04, 2014 52.80 53.76 52.18 52.99 1,227,272 +0.72(+1.38%)
Mar 03, 2014 51.78 52.48 51.01 52.27 1,154,306 -0.32(-0.61%)
Feb 28, 2014 54.55 55.99 51.80 52.59 1,293,502 -2.55(-4.62%)
Feb 27, 2014 53.97 55.63 53.02 55.14 1,029,379 +1.28(+2.38%)
Feb 26, 2014 54.28 54.59 53.31 53.86 772,590 -0.38(-0.70%)
Feb 25, 2014 54.40 55.00 52.55 54.24 1,276,773 -0.09(-0.17%)
Feb 24, 2014 53.71 54.45 52.84 54.33 1,399,911 -0.59(-1.07%)
Feb 21, 2014 53.46 55.86 53.26 54.92 1,347,501 +1.70(+3.19%)
Feb 20, 2014 51.63 53.54 51.15 53.22 1,074,306 +1.75(+3.40%)
Feb 19, 2014 52.01 52.66 51.12 51.47 954,361 -0.65(-1.25%)
Feb 18, 2014 50.43 52.85 50.35 52.12 1,290,019 +2.00(+3.99%)
Feb 14, 2014 50.56 50.12 50.12 50.12 928,800 -0.93(-1.82%)
Feb 13, 2014 49.35 51.13 49.22 51.05 981,677 +0.56(+1.11%)
Feb 12, 2014 47.74 51.97 47.13 50.49 4,019,627 +4.89(+10.72%)
Feb 11, 2014 44.97 45.98 44.64 45.60 1,049,269 +0.77(+1.72%)
Feb 10, 2014 44.02 44.94 43.53 44.83 804,933 +0.90(+2.05%)
Feb 07, 2014 41.83 43.99 41.75 43.93 576,415 +2.28(+5.47%)
Feb 06, 2014 42.75 43.13 41.51 41.65 849,559 -1.05(-2.46%)
Feb 05, 2014 43.83 44.23 41.70 42.70 1,002,888 -1.20(-2.73%)
Feb 04, 2014 43.71 44.58 43.42 43.90 876,674 +0.60(+1.39%)
Feb 03, 2014 44.76 45.23 43.06 43.30 1,538,367 -1.56(-3.48%)
Jan 31, 2014 45.50 45.99 44.82 44.86 860,129 -1.35(-2.92%)
Jan 30, 2014 45.89 46.95 44.98 46.21 1,020,260 +0.92(+2.03%)
Jan 29, 2014 44.51 46.02 43.75 45.29 820,973 +0.10(+0.22%)
Jan 28, 2014 44.98 46.13 44.54 45.19 873,093 +0.25(+0.56%)
Jan 27, 2014 45.21 45.74 42.85 44.94 1,036,224 -0.51(-1.12%)
Jan 24, 2014 46.91 46.98 45.31 45.45 1,189,518 -2.14(-4.50%)
Jan 23, 2014 47.31 47.80 46.45 47.59 765,645 -0.38(-0.79%)
Jan 22, 2014 47.95 47.98 46.85 47.97 688,414 +0.02(+0.04%)
Jan 21, 2014 48.50 49.45 46.81 47.95 1,047,898 +0.00(+0.00%)
Jan 17, 2014 47.00 47.95 47.95 47.95 1,699,000 +1.53(+3.30%)
Jan 16, 2014 43.80 46.46 43.51 46.42 1,360,031 +2.53(+5.76%)
Jan 15, 2014 43.79 44.05 42.69 43.89 875,041 +0.10(+0.23%)
Jan 14, 2014 41.65 43.87 41.51 43.79 715,903 +2.17(+5.21%)
Jan 13, 2014 43.09 44.39 41.07 41.62 1,074,243 -1.35(-3.14%)
Jan 10, 2014 41.36 43.00 40.60 42.97 879,300 +1.62(+3.92%)
Jan 09, 2014 41.28 42.13 40.71 41.35 633,312 +0.31(+0.76%)
Jan 08, 2014 40.15 41.13 39.70 41.04 795,062 +1.04(+2.60%)
Jan 07, 2014 38.85 40.34 38.85 40.00 817,916 +1.43(+3.71%)
Jan 06, 2014 39.35 39.35 38.35 38.57 1,056,431 -0.67(-1.71%)
Jan 03, 2014 40.15 40.56 39.16 39.24 732,316 -0.94(-2.34%)
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.