Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 42.57 42.57 42.01 42.29 2,573,245 -0.17(-0.41%)
Feb 27, 2014 42.28 42.61 42.23 42.47 1,675,974 +0.16(+0.37%)
Feb 26, 2014 42.17 42.74 42.07 42.31 1,891,894 +0.03(+0.08%)
Feb 25, 2014 42.43 42.48 42.02 42.28 2,655,020 -0.13(-0.31%)
Feb 24, 2014 42.69 42.93 42.40 42.41 2,519,002 -0.13(-0.31%)
Feb 21, 2014 42.75 42.94 42.52 42.54 2,366,589 -0.23(-0.54%)
Feb 20, 2014 43.04 43.17 42.45 42.78 4,494,765 -0.14(-0.33%)
Feb 19, 2014 43.19 43.59 42.78 42.92 4,902,087 +0.28(+0.66%)
Feb 18, 2014 41.98 42.73 41.98 42.63 4,728,114 +0.38(+0.91%)
Feb 14, 2014 41.96 42.25 42.25 42.25 2,605,372 +0.07(+0.16%)
Feb 13, 2014 41.35 42.19 41.30 42.18 2,553,082 +0.67(+1.60%)
Feb 12, 2014 41.58 41.77 41.38 41.52 2,165,985 +0.12(+0.28%)
Feb 11, 2014 41.04 41.52 40.93 41.40 1,478,808 +0.44(+1.08%)
Feb 10, 2014 40.59 41.04 40.57 40.96 1,751,477 +0.21(+0.51%)
Feb 07, 2014 40.43 40.75 40.16 40.75 2,192,554 +0.52(+1.28%)
Feb 06, 2014 39.95 40.51 39.83 40.24 2,150,968 +0.42(+1.04%)
Feb 05, 2014 39.47 39.95 39.33 39.82 3,109,139 +0.13(+0.34%)
Feb 04, 2014 39.70 39.74 39.30 39.69 2,803,756 +0.36(+0.91%)
Feb 03, 2014 40.14 40.24 39.23 39.33 3,464,278 -0.84(-2.09%)
Jan 31, 2014 40.23 40.55 40.00 40.17 2,316,162 -0.52(-1.27%)
Jan 30, 2014 40.67 40.88 40.30 40.69 1,657,871 +0.52(+1.28%)
Jan 29, 2014 40.21 40.70 40.03 40.17 2,394,161 -0.20(-0.49%)
Jan 28, 2014 40.09 40.57 40.04 40.37 2,135,830 +0.24(+0.60%)
Jan 27, 2014 40.21 40.54 40.04 40.13 2,269,054 -0.02(-0.06%)
Jan 24, 2014 41.10 41.10 40.12 40.15 3,233,784 -0.97(-2.35%)
Jan 23, 2014 41.79 41.86 41.05 41.12 2,687,493 -0.80(-1.91%)
Jan 22, 2014 41.49 42.06 41.41 41.92 1,994,586 +0.32(+0.78%)
Jan 21, 2014 41.57 41.71 41.16 41.59 2,677,742 +0.50(+1.22%)
Jan 17, 2014 41.25 41.09 41.09 41.09 3,730,216 -0.37(-0.88%)
Jan 16, 2014 42.01 42.03 41.39 41.46 3,466,680 -0.17(-0.40%)
Jan 15, 2014 41.37 41.88 41.39 41.63 2,547,638 +0.26(+0.62%)
Jan 14, 2014 40.72 41.63 40.69 41.37 3,460,534 +0.70(+1.72%)
Jan 13, 2014 40.95 41.24 40.49 40.67 3,592,529 -0.55(-1.33%)
Jan 10, 2014 41.14 41.27 40.89 41.22 2,489,973 +0.01(+0.02%)
Jan 09, 2014 41.15 41.30 40.94 41.21 2,969,124 -0.16(-0.38%)
Jan 08, 2014 41.37 41.52 41.09 41.37 1,443,429 +0.10(+0.24%)
Jan 07, 2014 41.19 41.43 41.06 41.27 1,606,069 +0.22(+0.53%)
Jan 06, 2014 41.07 41.19 40.90 41.05 2,601,256 -0.23(-0.56%)
Jan 03, 2014 41.00 41.44 40.89 41.29 1,976,376 +0.27(+0.67%)
Jan 02, 2014 41.21 41.40 40.88 41.01 3,362,244 -1.37(-3.24%)
Dec 31, 2013 42.44 42.38 42.38 42.38 1,029,796 +0.07(+0.16%)
Dec 30, 2013 42.03 42.36 42.03 42.32 1,103,517 +0.12(+0.30%)
Dec 27, 2013 42.25 42.38 42.13 42.19 758,208 -0.03(-0.08%)
Dec 26, 2013 42.31 42.37 42.08 42.23 827,534 +0.09(+0.22%)
Dec 24, 2013 41.92 42.31 41.90 42.13 853,185 +0.01(+0.02%)
Dec 23, 2013 41.80 42.13 41.65 42.13 2,250,759 +0.51(+1.22%)
Dec 20, 2013 41.30 41.83 41.15 41.62 3,398,646 +0.29(+0.70%)
Dec 19, 2013 41.25 41.42 40.85 41.33 1,909,739 -0.10(-0.24%)
Dec 18, 2013 40.69 41.43 40.47 41.43 2,128,825 +0.70(+1.72%)
Dec 17, 2013 40.48 40.78 40.40 40.73 1,700,111 +0.17(+0.41%)
Dec 16, 2013 40.36 40.64 40.27 40.56 1,846,053 +0.27(+0.68%)
Dec 13, 2013 40.29 40.30 39.96 40.29 2,201,100 +0.25(+0.62%)
Dec 12, 2013 40.55 40.67 39.95 40.04 2,532,018 -0.47(-1.15%)
Dec 11, 2013 40.79 40.95 40.45 40.50 1,664,520 -0.20(-0.49%)
Dec 10, 2013 40.65 40.96 40.55 40.70 1,784,534 -0.08(-0.20%)
Dec 09, 2013 41.19 41.27 40.69 40.79 1,878,530 -0.22(-0.53%)
Dec 06, 2013 41.10 41.19 40.71 41.00 0 +0.37(+0.92%)
Dec 05, 2013 40.59 40.75 40.42 40.63 0 +0.04(+0.10%)
Dec 04, 2013 40.91 41.08 40.34 40.59 0 -0.66(-1.59%)
Dec 03, 2013 40.28 41.46 40.28 41.24 6,609,787 +0.97(+2.40%)
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.