Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 43.78 43.96 43.60 43.73 2,446,444 +0.36(+0.83%)
Mar 28, 2014 43.14 43.60 42.94 43.37 1,692,862 +0.36(+0.84%)
Mar 27, 2014 42.90 43.24 42.69 43.01 1,989,785 +0.16(+0.38%)
Mar 26, 2014 43.05 43.53 42.83 42.85 2,060,530 -0.25(-0.57%)
Mar 25, 2014 43.94 43.99 42.99 43.09 2,777,218 -0.65(-1.49%)
Mar 24, 2014 44.12 44.42 43.53 43.74 1,957,870 -0.28(-0.64%)
Mar 21, 2014 44.38 44.67 43.97 44.03 4,489,385 +0.01(+0.03%)
Mar 20, 2014 43.45 44.15 43.26 44.01 2,853,045 +0.42(+0.96%)
Mar 19, 2014 43.97 44.13 43.24 43.60 3,046,140 -0.32(-0.72%)
Mar 18, 2014 44.06 44.55 43.90 43.91 3,879,378 -0.13(-0.30%)
Mar 17, 2014 43.23 44.16 43.23 44.05 2,840,352 +1.14(+2.65%)
Mar 14, 2014 42.96 43.61 42.87 42.91 3,739,670 -0.28(-0.64%)
Mar 13, 2014 43.43 43.79 43.03 43.19 4,428,209 -0.16(-0.36%)
Mar 12, 2014 43.15 43.38 42.99 43.34 2,623,838 -0.08(-0.20%)
Mar 11, 2014 43.67 43.78 43.29 43.43 3,170,446 -0.24(-0.55%)
Mar 10, 2014 43.33 43.75 43.32 43.67 4,008,769 +0.29(+0.67%)
Mar 07, 2014 42.63 43.81 42.56 43.38 5,387,029 +0.97(+2.28%)
Mar 06, 2014 42.23 42.52 42.03 42.41 2,224,439 +0.29(+0.69%)
Mar 05, 2014 42.12 42.34 41.89 42.12 2,449,972 +0.07(+0.17%)
Mar 04, 2014 41.62 42.20 41.62 42.05 2,525,429 +0.84(+2.05%)
Mar 03, 2014 40.74 41.26 40.72 41.20 2,402,234 -0.02(-0.05%)
Feb 28, 2014 41.39 41.47 40.96 41.22 4,792,445 -0.28(-0.68%)
Feb 27, 2014 41.39 41.81 41.17 41.51 4,278,631 -0.59(-1.40%)
Feb 26, 2014 41.70 42.38 41.56 42.10 4,801,669 +0.58(+1.41%)
Feb 25, 2014 41.51 41.67 41.26 41.51 3,009,717 +0.11(+0.27%)
Feb 24, 2014 41.32 41.64 41.15 41.40 3,924,683 +0.25(+0.60%)
Feb 21, 2014 40.80 41.35 40.80 41.15 5,048,780 +0.32(+0.79%)
Feb 20, 2014 39.94 40.89 39.94 40.83 3,785,403 +0.96(+2.40%)
Feb 19, 2014 39.70 40.25 39.67 39.87 4,148,091 +0.15(+0.37%)
Feb 18, 2014 39.99 40.06 39.47 39.73 5,808,115 -0.27(-0.69%)
Feb 14, 2014 39.56 40.00 40.00 40.00 11,758,371 -2.14(-5.08%)
Feb 13, 2014 41.55 42.22 41.48 42.14 4,684,278 +0.39(+0.94%)
Feb 12, 2014 42.65 42.79 41.65 41.74 4,511,641 -0.76(-1.79%)
Feb 11, 2014 41.54 42.53 41.45 42.50 3,699,560 +0.92(+2.22%)
Feb 10, 2014 41.22 41.70 41.16 41.58 2,585,437 +0.25(+0.60%)
Feb 07, 2014 40.65 41.39 40.65 41.34 2,618,810 +0.93(+2.30%)
Feb 06, 2014 39.56 40.53 39.30 40.41 3,070,789 +1.01(+2.57%)
Feb 05, 2014 39.65 39.78 38.92 39.39 5,045,670 -0.27(-0.67%)
Feb 04, 2014 40.04 40.14 39.53 39.66 3,293,097 -0.08(-0.21%)
Feb 03, 2014 41.12 41.13 39.65 39.75 3,372,673 -1.38(-3.35%)
Jan 31, 2014 41.27 41.37 41.01 41.13 3,722,617 -0.68(-1.62%)
Jan 30, 2014 41.29 42.19 41.29 41.80 3,260,219 +1.29(+3.18%)
Jan 29, 2014 41.08 41.37 40.44 40.51 3,264,897 -0.77(-1.87%)
Jan 28, 2014 40.81 41.48 40.71 41.29 2,616,112 +0.54(+1.33%)
Jan 27, 2014 40.62 41.01 40.53 40.75 3,301,503 +0.10(+0.24%)
Jan 24, 2014 40.64 41.12 40.60 40.65 3,044,938 -0.27(-0.65%)
Jan 23, 2014 41.19 41.35 40.75 40.91 3,172,754 -0.60(-1.44%)
Jan 22, 2014 41.54 41.63 41.38 41.51 2,731,430 +0.15(+0.37%)
Jan 21, 2014 41.77 41.77 40.82 41.36 4,024,540 -0.01(-0.02%)
Jan 17, 2014 43.19 41.36 41.36 41.36 5,347,634 -0.30(-0.71%)
Jan 16, 2014 42.19 42.36 41.37 41.66 4,653,139 -0.71(-1.68%)
Jan 15, 2014 42.53 42.84 42.33 42.37 2,593,557 -0.15(-0.36%)
Jan 14, 2014 42.51 42.95 42.24 42.53 2,916,336 +0.15(+0.35%)
Jan 13, 2014 43.66 43.76 42.19 42.38 4,146,123 -1.58(-3.59%)
Jan 10, 2014 43.83 43.96 43.48 43.95 1,670,597 +0.13(+0.29%)
Jan 09, 2014 43.57 43.88 43.24 43.83 2,288,345 +0.44(+1.01%)
Jan 08, 2014 43.45 43.48 42.98 43.39 3,024,092 -0.12(-0.27%)
Jan 07, 2014 43.62 43.83 43.35 43.51 2,566,955 +0.09(+0.21%)
Jan 06, 2014 43.78 43.92 43.21 43.42 3,088,283 -0.28(-0.64%)
Jan 03, 2014 43.72 43.97 43.44 43.70 2,517,975 -0.19(-0.43%)
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.