Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 39.71 40.36 39.55 40.17 2,354,494 +0.08(+0.21%)
Jan 30, 2014 39.94 40.47 39.85 40.08 1,769,575 +0.44(+1.11%)
Jan 29, 2014 40.50 40.79 39.59 39.64 3,037,989 -1.07(-2.63%)
Jan 28, 2014 40.46 41.08 40.45 40.71 2,488,395 +0.29(+0.71%)
Jan 27, 2014 40.68 41.01 40.36 40.43 2,021,557 -0.24(-0.58%)
Jan 24, 2014 41.01 41.18 40.66 40.66 1,730,061 -0.63(-1.52%)
Jan 23, 2014 41.25 41.32 40.83 41.29 1,554,371 -0.24(-0.57%)
Jan 22, 2014 41.95 41.97 41.41 41.53 1,571,205 -0.18(-0.44%)
Jan 21, 2014 42.10 42.19 41.43 41.71 1,861,867 -0.19(-0.45%)
Jan 17, 2014 41.89 41.90 41.90 41.90 2,764,409 -0.13(-0.30%)
Jan 16, 2014 42.40 42.45 41.87 42.03 1,838,292 -0.53(-1.25%)
Jan 15, 2014 41.78 42.58 41.78 42.56 2,128,743 +0.78(+1.87%)
Jan 14, 2014 41.59 42.14 41.59 41.78 2,253,180 +0.18(+0.44%)
Jan 13, 2014 42.54 42.75 41.48 41.59 2,128,249 -1.13(-2.65%)
Jan 10, 2014 42.83 43.04 42.36 42.73 1,690,334 -0.27(-0.62%)
Jan 09, 2014 42.45 43.08 42.22 42.99 2,960,235 +0.70(+1.65%)
Jan 08, 2014 42.47 42.47 41.73 42.29 2,759,916 -0.19(-0.44%)
Jan 07, 2014 42.99 43.29 42.15 42.48 2,733,493 -0.45(-1.06%)
Jan 06, 2014 43.52 43.57 42.82 42.94 2,421,762 -0.53(-1.22%)
Jan 03, 2014 43.31 43.74 43.16 43.47 1,154,258 +0.15(+0.36%)
Jan 02, 2014 43.12 43.49 42.89 43.31 1,683,955 +0.10(+0.24%)
Dec 31, 2013 43.27 43.21 43.21 43.21 990,170 -0.03(-0.08%)
Dec 30, 2013 42.95 43.41 42.95 43.24 930,639 +0.30(+0.70%)
Dec 27, 2013 42.68 43.17 42.68 42.94 754,365 -0.13(-0.31%)
Dec 26, 2013 43.15 43.35 43.06 43.08 867,340 +0.01(+0.02%)
Dec 24, 2013 42.99 43.21 42.70 43.07 824,750 +0.04(+0.10%)
Dec 23, 2013 42.89 43.26 42.82 43.03 1,608,782 +0.24(+0.57%)
Dec 20, 2013 42.24 43.08 42.20 42.78 2,864,177 +0.66(+1.58%)
Dec 19, 2013 42.17 42.36 41.95 42.12 1,202,778 -0.07(-0.17%)
Dec 18, 2013 41.83 42.20 41.47 42.19 2,288,042 +0.36(+0.85%)
Dec 17, 2013 42.61 42.61 41.80 41.83 2,041,680 -0.50(-1.19%)
Dec 16, 2013 42.13 42.49 42.11 42.33 1,181,946 +0.32(+0.77%)
Dec 13, 2013 42.17 42.54 42.00 42.01 1,496,560 -0.20(-0.46%)
Dec 12, 2013 42.50 42.75 42.08 42.21 1,617,790 -0.29(-0.69%)
Dec 11, 2013 42.90 43.05 42.40 42.50 2,213,806 -0.34(-0.78%)
Dec 10, 2013 42.40 42.87 42.32 42.84 1,965,761 +0.40(+0.94%)
Dec 09, 2013 42.33 42.64 42.24 42.44 1,760,143 +0.24(+0.56%)
Dec 06, 2013 42.92 43.00 42.08 42.20 2,474,453 -0.48(-1.13%)
Dec 05, 2013 42.87 42.88 42.50 42.68 1,223,394 -0.21(-0.49%)
Dec 04, 2013 42.89 43.13 42.60 42.89 1,720,616 -0.36(-0.84%)
Dec 03, 2013 43.11 43.58 42.73 43.26 1,456,013 +0.06(+0.13%)
Dec 02, 2013 43.41 43.74 43.17 43.20 1,641,678 -0.29(-0.68%)
Nov 29, 2013 44.00 44.01 43.41 43.50 838,395 -0.35(-0.80%)
Nov 27, 2013 43.87 44.17 43.65 43.85 1,690,656 +0.08(+0.18%)
Nov 26, 2013 43.69 44.12 43.54 43.77 1,917,905 +0.24(+0.56%)
Nov 25, 2013 43.33 43.69 43.17 43.52 1,586,080 +0.31(+0.72%)
Nov 22, 2013 43.09 43.32 43.01 43.21 1,697,064 -0.03(-0.06%)
Nov 21, 2013 42.88 43.33 42.88 43.24 1,333,164 +0.26(+0.62%)
Nov 20, 2013 43.23 43.51 42.89 42.97 1,794,997 -0.08(-0.18%)
Nov 19, 2013 43.34 43.78 43.02 43.05 3,050,802 -0.42(-0.98%)
Nov 18, 2013 43.85 43.87 43.31 43.48 2,809,127 -0.22(-0.51%)
Nov 15, 2013 43.43 44.08 43.23 43.70 4,351,110 -0.44(-0.99%)
Nov 14, 2013 43.97 44.34 43.45 44.14 4,319,995 +0.03(+0.08%)
Nov 13, 2013 43.68 44.26 43.68 44.10 5,287,808 +1.09(+2.52%)
Nov 12, 2013 43.11 43.56 42.80 43.02 3,738,503 -0.01(-0.03%)
Nov 11, 2013 42.32 43.18 42.20 43.03 2,388,023 +0.57(+1.34%)
Nov 08, 2013 41.90 42.75 41.84 42.46 1,912,996 +0.49(+1.16%)
Nov 07, 2013 42.28 42.72 41.87 41.97 1,761,867 -0.13(-0.31%)
Nov 06, 2013 42.08 42.39 41.86 42.11 1,609,604 +0.12(+0.28%)
Nov 05, 2013 42.06 42.22 41.63 41.99 1,012,968 -0.08(-0.20%)
Nov 04, 2013 41.81 42.15 41.76 42.07 1,720,004 +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.