Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 41.89 42.59 41.72 42.26 840,682 +0.34(+0.81%)
Feb 27, 2014 41.39 41.98 41.33 41.92 570,023 +0.51(+1.22%)
Feb 26, 2014 40.74 41.41 40.64 41.41 638,449 +0.83(+2.04%)
Feb 25, 2014 40.82 41.32 40.48 40.59 334,040 -0.25(-0.62%)
Feb 24, 2014 40.82 41.51 40.72 40.84 626,492 +0.11(+0.28%)
Feb 21, 2014 40.74 41.44 40.45 40.73 592,920 +0.22(+0.53%)
Feb 20, 2014 40.09 40.90 39.96 40.51 1,043,049 +0.38(+0.94%)
Feb 19, 2014 40.26 40.66 40.11 40.13 473,790 -0.30(-0.74%)
Feb 18, 2014 40.49 40.68 40.14 40.44 455,978 +0.05(+0.12%)
Feb 14, 2014 39.98 40.39 40.39 40.39 521,384 +0.39(+0.99%)
Feb 13, 2014 39.57 40.13 39.47 39.99 622,340 +0.12(+0.31%)
Feb 12, 2014 39.55 40.27 39.54 39.87 627,308 +0.40(+1.02%)
Feb 11, 2014 39.11 39.53 39.01 39.47 653,607 +0.35(+0.89%)
Feb 10, 2014 39.45 39.55 38.98 39.12 606,279 -0.34(-0.86%)
Feb 07, 2014 38.98 39.72 38.97 39.46 567,043 +0.69(+1.77%)
Feb 06, 2014 38.27 38.83 38.24 38.77 520,654 +0.68(+1.77%)
Feb 05, 2014 38.17 38.45 37.60 38.10 674,194 -0.32(-0.83%)
Feb 04, 2014 37.95 38.77 37.27 38.42 854,293 +0.59(+1.56%)
Feb 03, 2014 39.07 39.35 37.74 37.82 727,956 -1.31(-3.36%)
Jan 31, 2014 38.48 39.52 38.13 39.14 881,271 +0.25(+0.65%)
Jan 30, 2014 39.87 39.89 38.74 38.89 1,430,306 -0.65(-1.64%)
Jan 29, 2014 39.86 40.29 39.51 39.53 724,080 -0.85(-2.12%)
Jan 28, 2014 40.13 40.41 39.88 40.39 899,982 +0.31(+0.77%)
Jan 27, 2014 40.35 40.44 39.36 40.08 1,505,652 -0.11(-0.28%)
Jan 24, 2014 42.63 42.85 39.57 40.19 2,399,827 -3.04(-7.04%)
Jan 23, 2014 43.51 43.61 42.92 43.23 703,265 -0.34(-0.78%)
Jan 22, 2014 42.90 43.63 42.87 43.57 594,607 +0.85(+1.98%)
Jan 21, 2014 42.79 43.20 42.49 42.73 770,668 +0.01(+0.02%)
Jan 17, 2014 43.10 42.72 42.72 42.72 549,923 -0.36(-0.83%)
Jan 16, 2014 43.15 43.26 42.94 43.07 436,955 -0.02(-0.04%)
Jan 15, 2014 42.75 43.21 42.75 43.09 462,119 +0.35(+0.81%)
Jan 14, 2014 42.66 42.84 42.46 42.75 478,279 +0.24(+0.57%)
Jan 13, 2014 42.49 42.88 42.32 42.50 752,323 -0.04(-0.09%)
Jan 10, 2014 42.40 42.77 42.28 42.54 513,875 +0.38(+0.91%)
Jan 09, 2014 41.67 42.39 41.67 42.15 520,286 +0.48(+1.15%)
Jan 08, 2014 41.50 41.85 41.22 41.67 339,807 +0.23(+0.54%)
Jan 07, 2014 41.05 41.69 41.05 41.45 386,807 +0.58(+1.42%)
Jan 06, 2014 41.20 41.43 40.59 40.87 1,358,238 -0.91(-2.18%)
Jan 03, 2014 41.55 42.17 41.49 41.78 599,601 +0.16(+0.38%)
Jan 02, 2014 41.77 42.17 41.49 41.62 794,651 -0.35(-0.83%)
Dec 31, 2013 41.89 41.97 41.97 41.97 379,323 +0.03(+0.07%)
Dec 30, 2013 41.89 42.09 41.84 41.94 331,584 +0.01(+0.02%)
Dec 27, 2013 41.81 42.17 41.79 41.93 348,275 +0.01(+0.02%)
Dec 26, 2013 41.80 42.19 41.72 41.92 284,143 +0.29(+0.70%)
Dec 24, 2013 41.19 41.78 41.19 41.63 259,184 +0.44(+1.07%)
Dec 23, 2013 41.50 41.65 41.13 41.19 378,250 +0.03(+0.07%)
Dec 20, 2013 40.37 41.30 40.18 41.16 564,027 +1.03(+2.57%)
Dec 19, 2013 40.25 40.43 39.79 40.13 742,480 -0.07(-0.16%)
Dec 18, 2013 39.94 40.22 39.18 40.19 721,846 +0.48(+1.21%)
Dec 17, 2013 39.28 40.32 39.28 39.71 1,007,780 -0.26(-0.66%)
Dec 16, 2013 39.33 40.28 39.33 39.97 810,329 +0.85(+2.16%)
Dec 13, 2013 39.36 39.60 39.02 39.13 562,195 -0.21(-0.52%)
Dec 12, 2013 39.17 39.57 39.06 39.34 306,046 +0.05(+0.12%)
Dec 11, 2013 39.93 40.13 39.04 39.29 334,359 -0.55(-1.39%)
Dec 10, 2013 39.77 40.19 39.72 39.84 303,277 -0.07(-0.16%)
Dec 09, 2013 40.09 40.25 39.65 39.91 457,381 -0.21(-0.52%)
Dec 06, 2013 40.27 40.42 39.82 40.12 743,597 +0.18(+0.45%)
Dec 05, 2013 39.66 40.20 39.66 39.94 496,490 -0.07(-0.16%)
Dec 04, 2013 40.43 40.50 39.74 40.00 596,447 -0.50(-1.23%)
Dec 03, 2013 40.65 41.18 40.44 40.50 457,219 -0.39(-0.94%)
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.