Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.64 47.35 46.51 47.08 98,971 +0.57(+1.23%)
Mar 28, 2014 46.12 46.94 46.12 46.51 101,637 +0.29(+0.63%)
Mar 27, 2014 46.32 46.62 45.78 46.22 83,855 -0.05(-0.11%)
Mar 26, 2014 47.12 47.41 46.26 46.27 98,471 -0.50(-1.07%)
Mar 25, 2014 46.74 47.15 46.15 46.77 95,323 +0.30(+0.65%)
Mar 24, 2014 47.11 47.11 46.14 46.47 98,600 -0.51(-1.09%)
Mar 21, 2014 47.14 47.53 46.70 46.98 203,235 +0.09(+0.19%)
Mar 20, 2014 47.11 47.75 46.64 46.89 85,129 -0.19(-0.40%)
Mar 19, 2014 46.45 47.14 46.13 47.08 169,146 +0.56(+1.20%)
Mar 18, 2014 44.54 46.53 44.54 46.52 159,633 +2.07(+4.66%)
Mar 17, 2014 44.55 44.72 44.06 44.45 218,355 +0.22(+0.50%)
Mar 14, 2014 44.40 44.99 43.93 44.23 162,275 -0.34(-0.76%)
Mar 13, 2014 45.36 45.54 44.23 44.57 171,693 -0.54(-1.20%)
Mar 12, 2014 44.07 45.20 44.07 45.11 97,602 +0.65(+1.46%)
Mar 11, 2014 45.21 45.49 44.22 44.46 131,560 -0.58(-1.29%)
Mar 10, 2014 45.08 45.19 44.57 45.04 105,344 -0.26(-0.57%)
Mar 07, 2014 45.62 45.66 44.81 45.30 79,137 +0.01(+0.02%)
Mar 06, 2014 45.44 45.46 44.86 45.29 135,548 +0.09(+0.20%)
Mar 05, 2014 45.24 45.28 44.92 45.20 102,310 -0.22(-0.48%)
Mar 04, 2014 44.59 46.23 44.23 45.42 274,554 +1.37(+3.11%)
Mar 03, 2014 43.56 44.39 43.38 44.05 226,032 +0.19(+0.43%)
Feb 28, 2014 43.49 44.78 43.49 43.86 190,103 +0.21(+0.48%)
Feb 27, 2014 44.19 44.57 43.35 43.65 152,626 -0.80(-1.80%)
Feb 26, 2014 42.19 46.86 41.81 44.45 418,573 +2.33(+5.53%)
Feb 25, 2014 42.73 42.82 41.81 42.12 94,357 -0.78(-1.82%)
Feb 24, 2014 43.07 43.23 42.63 42.90 149,381 +0.10(+0.23%)
Feb 21, 2014 43.86 43.96 42.69 42.80 190,622 -0.75(-1.72%)
Feb 20, 2014 42.66 43.71 42.11 43.55 177,758 +0.98(+2.30%)
Feb 19, 2014 42.03 42.77 41.90 42.57 267,027 +0.26(+0.61%)
Feb 18, 2014 42.10 42.55 41.59 42.31 198,167 +0.51(+1.22%)
Feb 14, 2014 41.91 41.80 41.80 41.80 85,700 -0.07(-0.17%)
Feb 13, 2014 41.10 41.94 41.10 41.87 105,805 +0.43(+1.04%)
Feb 12, 2014 41.54 41.97 41.07 41.44 121,139 +0.04(+0.10%)
Feb 11, 2014 40.83 41.69 40.40 41.40 115,530 +0.67(+1.64%)
Feb 10, 2014 40.77 40.81 40.35 40.73 104,604 +0.03(+0.07%)
Feb 07, 2014 40.76 40.93 40.39 40.70 100,889 -0.03(-0.07%)
Feb 06, 2014 41.09 41.13 40.50 40.73 89,528 -0.13(-0.32%)
Feb 05, 2014 40.50 41.19 40.24 40.86 160,279 +0.25(+0.62%)
Feb 04, 2014 40.67 40.78 40.23 40.61 135,458 +0.21(+0.52%)
Feb 03, 2014 41.74 42.09 40.05 40.40 169,091 -1.35(-3.23%)
Jan 31, 2014 41.79 42.41 41.28 41.75 158,262 -0.63(-1.49%)
Jan 30, 2014 42.52 42.80 41.68 42.38 117,859 +0.12(+0.28%)
Jan 29, 2014 42.89 43.28 42.03 42.26 121,110 -0.93(-2.15%)
Jan 28, 2014 42.83 43.54 42.51 43.19 141,863 +0.54(+1.27%)
Jan 27, 2014 42.92 43.62 42.42 42.65 131,925 -0.28(-0.65%)
Jan 24, 2014 42.31 43.12 41.90 42.93 179,928 +0.38(+0.89%)
Jan 23, 2014 43.73 43.99 42.04 42.55 372,970 -1.36(-3.10%)
Jan 22, 2014 44.25 44.98 43.73 43.91 223,342 -0.42(-0.95%)
Jan 21, 2014 44.89 44.94 44.23 44.33 121,601 -0.54(-1.20%)
Jan 17, 2014 45.00 44.87 44.87 44.87 95,900 -0.16(-0.36%)
Jan 16, 2014 45.00 45.40 44.43 45.03 126,784 -0.07(-0.16%)
Jan 15, 2014 45.00 45.37 44.92 45.10 179,111 +0.10(+0.22%)
Jan 14, 2014 45.00 45.10 44.76 45.00 92,108 +0.00(+0.00%)
Jan 13, 2014 45.60 45.60 44.45 45.00 147,428 -0.62(-1.36%)
Jan 10, 2014 45.60 45.98 45.18 45.62 134,968 +0.12(+0.26%)
Jan 09, 2014 45.45 45.70 44.83 45.50 197,745 +0.08(+0.18%)
Jan 08, 2014 45.22 45.47 44.87 45.42 214,731 +0.01(+0.02%)
Jan 07, 2014 45.07 45.95 44.79 45.41 215,502 +0.64(+1.43%)
Jan 06, 2014 45.78 45.78 44.45 44.77 162,563 -0.93(-2.04%)
Jan 03, 2014 45.64 45.93 45.30 45.70 136,685 -0.02(-0.04%)
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.