Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 40.26 40.84 40.22 40.70 791,258 +0.76(+1.90%)
Mar 28, 2014 39.89 40.57 39.76 39.94 571,235 +0.08(+0.21%)
Mar 27, 2014 40.06 40.36 39.46 39.86 524,868 -0.22(-0.54%)
Mar 26, 2014 40.68 40.91 40.06 40.07 463,522 -0.44(-1.08%)
Mar 25, 2014 40.70 40.80 40.06 40.51 757,633 +0.00(+0.00%)
Mar 24, 2014 40.96 41.21 40.15 40.51 400,278 -0.34(-0.82%)
Mar 21, 2014 41.26 41.35 40.81 40.85 790,764 -0.18(-0.43%)
Mar 20, 2014 40.96 41.30 40.71 41.03 326,634 +0.04(+0.09%)
Mar 19, 2014 41.24 41.34 40.69 40.99 282,498 -0.22(-0.54%)
Mar 18, 2014 41.13 41.35 41.04 41.21 271,868 +0.21(+0.50%)
Mar 17, 2014 40.74 41.18 40.61 41.01 323,080 +0.46(+1.13%)
Mar 14, 2014 40.18 40.91 40.01 40.55 408,079 +0.35(+0.86%)
Mar 13, 2014 41.17 41.29 40.17 40.20 550,589 -0.83(-2.03%)
Mar 12, 2014 41.02 41.13 40.77 41.03 462,682 -0.28(-0.68%)
Mar 11, 2014 41.55 41.60 41.09 41.32 509,274 -0.23(-0.56%)
Mar 10, 2014 41.81 41.87 41.37 41.55 512,345 -0.43(-1.02%)
Mar 07, 2014 42.11 42.40 41.74 41.98 496,497 -0.06(-0.13%)
Mar 06, 2014 42.08 42.25 41.83 42.03 680,310 -0.05(-0.11%)
Mar 05, 2014 42.50 42.50 42.03 42.08 516,454 -0.36(-0.84%)
Mar 04, 2014 42.06 42.54 42.06 42.44 500,488 +0.80(+1.93%)
Mar 03, 2014 41.43 41.81 41.16 41.63 522,149 -0.43(-1.02%)
Feb 28, 2014 41.70 42.39 41.53 42.06 844,555 +0.34(+0.81%)
Feb 27, 2014 41.20 41.79 41.14 41.73 572,648 +0.50(+1.22%)
Feb 26, 2014 40.56 41.22 40.46 41.22 641,390 +0.82(+2.04%)
Feb 25, 2014 40.63 41.13 40.30 40.40 335,579 -0.25(-0.62%)
Feb 24, 2014 40.63 41.32 40.53 40.65 629,378 +0.11(+0.28%)
Feb 21, 2014 40.55 41.25 40.27 40.54 595,652 +0.22(+0.53%)
Feb 20, 2014 39.90 40.71 39.77 40.32 1,047,853 +0.37(+0.94%)
Feb 19, 2014 40.07 40.47 39.92 39.95 475,973 -0.30(-0.74%)
Feb 18, 2014 40.31 40.49 39.96 40.25 458,079 +0.05(+0.12%)
Feb 14, 2014 39.80 40.20 40.20 40.20 523,785 +0.39(+0.99%)
Feb 13, 2014 39.39 39.95 39.29 39.81 625,207 +0.12(+0.31%)
Feb 12, 2014 39.37 40.08 39.36 39.69 630,197 +0.40(+1.02%)
Feb 11, 2014 38.93 39.35 38.83 39.29 656,618 +0.35(+0.89%)
Feb 10, 2014 39.27 39.37 38.80 38.94 609,072 -0.34(-0.86%)
Feb 07, 2014 38.80 39.54 38.79 39.28 569,655 +0.68(+1.77%)
Feb 06, 2014 38.09 38.65 38.07 38.60 523,052 +0.67(+1.77%)
Feb 05, 2014 38.00 38.28 37.43 37.92 677,300 -0.32(-0.83%)
Feb 04, 2014 37.77 38.60 37.10 38.24 858,228 +0.59(+1.56%)
Feb 03, 2014 38.89 39.17 37.57 37.65 731,310 -1.31(-3.36%)
Jan 31, 2014 38.31 39.34 37.96 38.96 885,330 +0.25(+0.65%)
Jan 30, 2014 39.69 39.71 38.56 38.71 1,436,895 -0.65(-1.64%)
Jan 29, 2014 39.68 40.11 39.32 39.35 727,415 -0.85(-2.12%)
Jan 28, 2014 39.94 40.22 39.70 40.20 904,128 +0.31(+0.77%)
Jan 27, 2014 40.17 40.25 39.17 39.89 1,512,588 -0.11(-0.28%)
Jan 24, 2014 42.44 42.65 39.39 40.01 2,410,882 -3.03(-7.04%)
Jan 23, 2014 43.31 43.41 42.73 43.04 706,505 -0.34(-0.78%)
Jan 22, 2014 42.70 43.43 42.67 43.37 597,346 +0.84(+1.98%)
Jan 21, 2014 42.60 43.00 42.30 42.53 774,218 +0.01(+0.02%)
Jan 17, 2014 42.90 42.52 42.52 42.52 552,456 -0.36(-0.83%)
Jan 16, 2014 42.95 43.06 42.75 42.88 438,967 -0.02(-0.04%)
Jan 15, 2014 42.55 43.02 42.55 42.89 464,247 +0.35(+0.81%)
Jan 14, 2014 42.46 42.65 42.27 42.55 480,482 +0.24(+0.57%)
Jan 13, 2014 42.30 42.68 42.13 42.31 755,788 -0.04(-0.09%)
Jan 10, 2014 42.20 42.58 42.08 42.34 516,242 +0.38(+0.91%)
Jan 09, 2014 41.47 42.19 41.47 41.96 522,682 +0.48(+1.15%)
Jan 08, 2014 41.31 41.66 41.03 41.48 341,373 +0.22(+0.54%)
Jan 07, 2014 40.86 41.50 40.86 41.26 388,588 +0.58(+1.42%)
Jan 06, 2014 41.01 41.24 40.41 40.68 1,364,494 -0.91(-2.18%)
Jan 03, 2014 41.36 41.98 41.30 41.59 602,363 +0.16(+0.38%)
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.