Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 39.71 40.36 39.56 40.17 2,354,262 +0.08(+0.21%)
Jan 30, 2014 39.94 40.47 39.86 40.09 1,769,401 +0.44(+1.11%)
Jan 29, 2014 40.51 40.79 39.59 39.65 3,037,690 -1.07(-2.63%)
Jan 28, 2014 40.47 41.08 40.45 40.72 2,488,150 +0.29(+0.71%)
Jan 27, 2014 40.69 41.01 40.37 40.43 2,021,359 -0.24(-0.58%)
Jan 24, 2014 41.02 41.19 40.67 40.67 1,729,891 -0.63(-1.52%)
Jan 23, 2014 41.26 41.33 40.84 41.30 1,554,218 -0.24(-0.57%)
Jan 22, 2014 41.95 41.98 41.41 41.53 1,571,051 -0.18(-0.44%)
Jan 21, 2014 42.10 42.19 41.44 41.72 1,861,684 -0.19(-0.45%)
Jan 17, 2014 41.90 41.91 41.91 41.91 2,764,138 -0.13(-0.30%)
Jan 16, 2014 42.40 42.46 41.87 42.03 1,838,112 -0.53(-1.25%)
Jan 15, 2014 41.78 42.58 41.78 42.56 2,128,533 +0.78(+1.87%)
Jan 14, 2014 41.59 42.14 41.59 41.78 2,252,958 +0.18(+0.44%)
Jan 13, 2014 42.55 42.75 41.49 41.60 2,128,040 -1.13(-2.65%)
Jan 10, 2014 42.84 43.04 42.37 42.73 1,690,168 -0.27(-0.62%)
Jan 09, 2014 42.45 43.08 42.23 43.00 2,959,945 +0.70(+1.65%)
Jan 08, 2014 42.48 42.48 41.73 42.30 2,759,645 -0.19(-0.44%)
Jan 07, 2014 42.99 43.30 42.16 42.49 2,733,225 -0.45(-1.06%)
Jan 06, 2014 43.53 43.57 42.83 42.94 2,421,524 -0.53(-1.22%)
Jan 03, 2014 43.32 43.74 43.16 43.47 1,154,145 +0.15(+0.36%)
Jan 02, 2014 43.12 43.49 42.89 43.32 1,683,790 +0.10(+0.24%)
Dec 31, 2013 43.28 43.21 43.21 43.21 990,072 -0.04(-0.08%)
Dec 30, 2013 42.95 43.42 42.95 43.25 930,548 +0.30(+0.70%)
Dec 27, 2013 42.69 43.18 42.69 42.95 754,291 -0.13(-0.31%)
Dec 26, 2013 43.16 43.35 43.06 43.08 867,255 +0.01(+0.02%)
Dec 24, 2013 42.99 43.22 42.70 43.07 824,669 +0.04(+0.10%)
Dec 23, 2013 42.89 43.26 42.82 43.03 1,608,624 +0.24(+0.57%)
Dec 20, 2013 42.24 43.08 42.21 42.79 2,863,896 +0.66(+1.58%)
Dec 19, 2013 42.18 42.37 41.95 42.12 1,202,660 -0.07(-0.17%)
Dec 18, 2013 41.84 42.21 41.47 42.19 2,287,818 +0.36(+0.85%)
Dec 17, 2013 42.61 42.62 41.81 41.84 2,041,479 -0.50(-1.19%)
Dec 16, 2013 42.14 42.49 42.11 42.34 1,181,830 +0.32(+0.77%)
Dec 13, 2013 42.18 42.55 42.00 42.02 1,496,413 -0.20(-0.46%)
Dec 12, 2013 42.51 42.75 42.09 42.21 1,617,631 -0.29(-0.69%)
Dec 11, 2013 42.91 43.06 42.41 42.51 2,213,589 -0.34(-0.78%)
Dec 10, 2013 42.40 42.87 42.33 42.84 1,965,568 +0.40(+0.94%)
Dec 09, 2013 42.33 42.64 42.25 42.44 1,759,970 +0.24(+0.56%)
Dec 06, 2013 42.93 43.00 42.08 42.21 2,474,210 -0.48(-1.13%)
Dec 05, 2013 42.87 42.88 42.50 42.69 1,223,274 -0.21(-0.49%)
Dec 04, 2013 42.89 43.14 42.60 42.90 1,720,447 -0.36(-0.84%)
Dec 03, 2013 43.12 43.58 42.74 43.26 1,455,870 +0.06(+0.13%)
Dec 02, 2013 43.42 43.74 43.18 43.21 1,641,517 -0.29(-0.68%)
Nov 29, 2013 44.00 44.02 43.42 43.50 838,312 -0.35(-0.80%)
Nov 27, 2013 43.88 44.17 43.65 43.85 1,690,490 +0.08(+0.18%)
Nov 26, 2013 43.70 44.12 43.54 43.77 1,917,716 +0.24(+0.56%)
Nov 25, 2013 43.33 43.70 43.17 43.53 1,585,924 +0.31(+0.72%)
Nov 22, 2013 43.10 43.32 43.01 43.22 1,696,898 -0.03(-0.06%)
Nov 21, 2013 42.89 43.33 42.89 43.24 1,333,033 +0.26(+0.62%)
Nov 20, 2013 43.24 43.52 42.90 42.98 1,794,820 -0.08(-0.18%)
Nov 19, 2013 43.34 43.78 43.02 43.06 3,050,503 -0.42(-0.98%)
Nov 18, 2013 43.86 43.87 43.31 43.48 2,808,851 -0.22(-0.51%)
Nov 15, 2013 43.43 44.09 43.24 43.70 4,350,682 -0.44(-0.99%)
Nov 14, 2013 43.97 44.34 43.45 44.14 4,319,570 +0.03(+0.08%)
Nov 13, 2013 43.69 44.26 43.68 44.11 5,287,288 +1.09(+2.52%)
Nov 12, 2013 43.12 43.57 42.81 43.02 3,738,135 -0.01(-0.03%)
Nov 11, 2013 42.33 43.19 42.20 43.03 2,387,788 +0.57(+1.34%)
Nov 08, 2013 41.91 42.75 41.85 42.46 1,912,808 +0.49(+1.16%)
Nov 07, 2013 42.28 42.73 41.87 41.98 1,761,694 -0.13(-0.31%)
Nov 06, 2013 42.09 42.39 41.87 42.11 1,609,446 +0.12(+0.28%)
Nov 05, 2013 42.06 42.22 41.64 41.99 1,012,869 -0.08(-0.20%)
Nov 04, 2013 41.81 42.15 41.76 42.07 1,719,835 +0.34(+0.82%)
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.