Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 41.25 41.33 40.73 40.89 388,648 -0.37(-0.89%)
Nov 29, 2013 41.19 41.37 41.07 41.25 108,806 +0.10(+0.25%)
Nov 27, 2013 41.26 41.64 41.06 41.15 431,327 -0.04(-0.09%)
Nov 26, 2013 41.13 41.33 40.73 41.19 460,744 +0.34(+0.83%)
Nov 25, 2013 41.69 41.78 40.68 40.85 404,147 -0.58(-1.41%)
Nov 22, 2013 40.86 41.53 40.79 41.43 414,714 +0.61(+1.50%)
Nov 21, 2013 40.12 41.02 39.94 40.82 526,141 +0.70(+1.76%)
Nov 20, 2013 40.35 40.54 40.00 40.12 224,341 -0.18(-0.44%)
Nov 19, 2013 40.82 41.08 40.20 40.29 388,598 -0.55(-1.36%)
Nov 18, 2013 41.20 41.52 40.70 40.85 421,184 -0.07(-0.16%)
Nov 15, 2013 40.60 41.13 40.42 40.91 307,353 +0.23(+0.55%)
Nov 14, 2013 40.46 40.73 40.13 40.69 259,508 +0.26(+0.65%)
Nov 13, 2013 40.02 40.44 39.96 40.43 415,474 +0.02(+0.05%)
Nov 12, 2013 40.55 40.59 40.13 40.41 301,777 -0.19(-0.46%)
Nov 11, 2013 40.81 40.85 39.90 40.59 468,526 -0.13(-0.32%)
Nov 08, 2013 40.19 40.83 40.15 40.73 448,952 +0.48(+1.19%)
Nov 07, 2013 40.93 41.05 40.25 40.25 684,400 -0.61(-1.49%)
Nov 06, 2013 40.42 41.02 40.40 40.86 523,501 +0.77(+1.92%)
Nov 05, 2013 39.71 40.35 39.48 40.09 291,099 +0.17(+0.42%)
Nov 04, 2013 39.72 39.92 39.47 39.92 384,167 +0.28(+0.71%)
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.