Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 44.27 44.71 43.82 43.87 1,939,838 -0.90(-2.02%)
Jan 30, 2014 44.36 44.94 43.95 44.77 1,493,590 +0.54(+1.23%)
Jan 29, 2014 44.00 44.71 43.76 44.23 1,562,641 -0.02(-0.04%)
Jan 28, 2014 43.86 44.43 43.69 44.24 1,200,070 +0.55(+1.26%)
Jan 27, 2014 44.39 44.47 43.23 43.69 1,722,902 +0.03(+0.08%)
Jan 24, 2014 45.20 45.29 43.12 43.66 3,122,812 -1.91(-4.19%)
Jan 23, 2014 45.28 45.64 45.03 45.57 2,206,030 +0.14(+0.31%)
Jan 22, 2014 45.67 45.77 45.36 45.43 1,320,395 -0.30(-0.67%)
Jan 21, 2014 45.81 46.04 45.41 45.73 1,790,977 +0.16(+0.34%)
Jan 17, 2014 45.53 45.58 45.58 45.58 2,045,787 +0.05(+0.11%)
Jan 16, 2014 45.84 45.88 45.40 45.53 3,138,145 -0.96(-2.07%)
Jan 15, 2014 46.31 46.65 46.31 46.49 1,593,148 +0.18(+0.39%)
Jan 14, 2014 46.57 46.80 46.09 46.31 1,590,509 -0.15(-0.32%)
Jan 13, 2014 46.97 47.14 46.43 46.46 1,163,979 -0.37(-0.79%)
Jan 10, 2014 46.74 47.28 46.41 46.83 1,940,057 +0.17(+0.37%)
Jan 09, 2014 47.29 47.54 46.43 46.65 1,688,815 -0.24(-0.51%)
Jan 08, 2014 47.21 47.55 46.72 46.89 1,818,512 -0.49(-1.02%)
Jan 07, 2014 47.16 47.63 47.02 47.38 1,183,251 +0.30(+0.63%)
Jan 06, 2014 48.06 48.13 47.04 47.08 1,515,648 -1.04(-2.15%)
Jan 03, 2014 47.69 48.22 47.40 48.12 1,222,268 +0.67(+1.40%)
Jan 02, 2014 48.55 48.55 47.37 47.45 1,620,120 -1.23(-2.53%)
Dec 31, 2013 48.24 48.68 48.68 48.68 1,077,421 +0.54(+1.13%)
Dec 30, 2013 48.82 48.85 48.12 48.14 1,157,774 -0.31(-0.64%)
Dec 27, 2013 48.67 48.87 48.36 48.45 682,319 -0.08(-0.17%)
Dec 26, 2013 48.36 48.69 48.03 48.54 841,339 +0.27(+0.56%)
Dec 24, 2013 48.08 48.31 47.95 48.27 769,448 +0.19(+0.39%)
Dec 23, 2013 47.71 48.19 47.69 48.08 1,185,432 +0.68(+1.44%)
Dec 20, 2013 46.96 47.80 46.88 47.39 2,666,107 +0.38(+0.80%)
Dec 19, 2013 46.99 47.48 46.65 47.02 2,133,569 +0.13(+0.28%)
Dec 18, 2013 47.36 47.36 46.32 46.88 2,720,600 -0.48(-1.01%)
Dec 17, 2013 49.99 50.28 47.25 47.36 3,951,966 -2.47(-4.95%)
Dec 16, 2013 48.87 49.98 48.56 49.83 1,384,170 +1.34(+2.77%)
Dec 13, 2013 48.71 48.92 48.19 48.49 827,902 -0.13(-0.27%)
Dec 12, 2013 48.36 48.86 48.22 48.62 864,302 +0.05(+0.10%)
Dec 11, 2013 49.55 49.71 48.42 48.57 1,195,083 -1.18(-2.36%)
Dec 10, 2013 49.60 50.49 49.60 49.75 1,344,206 +0.16(+0.32%)
Dec 09, 2013 48.42 49.63 48.34 49.59 1,167,055 +1.08(+2.22%)
Dec 06, 2013 48.19 48.68 48.11 48.51 756,563 +0.53(+1.11%)
Dec 05, 2013 48.48 48.48 47.78 47.98 1,060,740 -0.55(-1.14%)
Dec 04, 2013 47.36 48.67 47.25 48.53 1,766,737 +1.01(+2.13%)
Dec 03, 2013 47.67 47.89 47.29 47.52 1,344,718 -0.40(-0.84%)
Dec 02, 2013 47.90 48.51 47.46 47.92 1,006,595 -0.02(-0.03%)
Nov 29, 2013 47.89 48.23 47.69 47.94 504,319 +0.04(+0.09%)
Nov 27, 2013 47.75 48.04 47.58 47.90 963,043 +0.25(+0.54%)
Nov 26, 2013 47.56 47.75 47.12 47.64 967,287 +0.08(+0.17%)
Nov 25, 2013 47.43 47.76 47.10 47.56 1,229,767 +0.30(+0.64%)
Nov 22, 2013 47.17 47.50 47.03 47.25 1,628,958 -0.01(-0.02%)
Nov 21, 2013 46.86 47.28 46.47 47.26 1,071,081 +0.44(+0.95%)
Nov 20, 2013 47.53 47.80 46.73 46.82 1,595,485 -0.38(-0.80%)
Nov 19, 2013 47.51 47.69 47.05 47.20 1,559,955 -0.53(-1.10%)
Nov 18, 2013 48.04 48.38 47.53 47.72 1,143,630 -0.16(-0.34%)
Nov 15, 2013 47.89 48.08 47.53 47.89 1,000,700 +0.00(+0.00%)
Nov 14, 2013 47.97 47.97 47.40 47.89 1,135,537 -0.11(-0.22%)
Nov 13, 2013 47.63 48.15 47.11 47.99 1,375,318 +0.21(+0.43%)
Nov 12, 2013 47.00 47.80 46.89 47.79 1,476,121 +0.85(+1.80%)
Nov 11, 2013 46.90 47.11 46.34 46.94 2,667,077 -0.71(-1.48%)
Nov 08, 2013 47.42 48.12 47.30 47.65 1,447,338 +0.46(+0.97%)
Nov 07, 2013 47.38 47.54 47.04 47.19 2,216,654 -0.12(-0.26%)
Nov 06, 2013 48.26 48.28 47.19 47.31 2,002,396 -0.70(-1.45%)
Nov 05, 2013 48.41 48.56 47.66 48.01 1,729,027 -0.44(-0.90%)
Nov 04, 2013 47.99 48.54 47.98 48.45 1,444,694 +0.51(+1.06%)
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.