Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 41.36 41.46 41.10 41.21 3,714,718 -0.68(-1.62%)
Jan 30, 2014 41.38 42.28 41.38 41.89 3,253,301 +1.29(+3.18%)
Jan 29, 2014 41.16 41.46 40.53 40.60 3,257,970 -0.78(-1.87%)
Jan 28, 2014 40.90 41.57 40.80 41.38 2,610,561 +0.54(+1.33%)
Jan 27, 2014 40.71 41.10 40.61 40.83 3,294,498 +0.10(+0.24%)
Jan 24, 2014 40.73 41.21 40.69 40.73 3,038,477 -0.27(-0.65%)
Jan 23, 2014 41.28 41.44 40.83 41.00 3,166,022 -0.60(-1.44%)
Jan 22, 2014 41.63 41.72 41.47 41.60 2,725,634 +0.16(+0.37%)
Jan 21, 2014 41.86 41.86 40.91 41.45 4,016,000 -0.01(-0.02%)
Jan 17, 2014 43.28 41.45 41.45 41.45 5,336,287 -0.30(-0.71%)
Jan 16, 2014 42.28 42.45 41.46 41.75 4,643,266 -0.71(-1.68%)
Jan 15, 2014 42.62 42.93 42.42 42.46 2,588,053 -0.16(-0.36%)
Jan 14, 2014 42.60 43.05 42.33 42.62 2,910,148 +0.15(+0.35%)
Jan 13, 2014 43.75 43.86 42.28 42.47 4,137,325 -1.58(-3.59%)
Jan 10, 2014 43.93 44.05 43.58 44.05 1,667,052 +0.13(+0.29%)
Jan 09, 2014 43.67 43.98 43.34 43.92 2,283,490 +0.44(+1.01%)
Jan 08, 2014 43.54 43.58 43.07 43.48 3,017,675 -0.12(-0.27%)
Jan 07, 2014 43.72 43.92 43.44 43.60 2,561,508 +0.09(+0.21%)
Jan 06, 2014 43.87 44.01 43.30 43.51 3,081,730 -0.28(-0.64%)
Jan 03, 2014 43.81 44.06 43.53 43.79 2,512,633 -0.19(-0.43%)
Jan 02, 2014 44.44 44.74 43.72 43.98 2,508,254 +0.03(+0.06%)
Dec 31, 2013 43.90 43.96 43.96 43.96 1,580,208 +0.19(+0.43%)
Dec 30, 2013 43.50 43.92 43.43 43.77 1,546,835 +0.35(+0.80%)
Dec 27, 2013 43.96 44.05 42.99 43.42 2,387,786 -0.35(-0.81%)
Dec 26, 2013 43.36 43.85 43.24 43.77 1,963,959 +0.62(+1.44%)
Dec 24, 2013 43.05 43.26 42.82 43.15 1,706,518 +0.17(+0.39%)
Dec 23, 2013 43.54 43.65 42.39 42.98 4,520,752 -0.34(-0.79%)
Dec 20, 2013 42.18 43.33 41.95 43.33 130,494,384 +1.29(+3.07%)
Dec 19, 2013 42.07 42.38 41.96 42.04 2,461,749 -0.15(-0.36%)
Dec 18, 2013 41.48 42.24 41.18 42.19 2,553,475 +0.75(+1.82%)
Dec 17, 2013 41.47 41.60 41.22 41.44 2,072,401 +0.07(+0.16%)
Dec 16, 2013 41.42 41.55 41.19 41.37 2,664,546 +0.04(+0.09%)
Dec 13, 2013 41.25 41.41 40.75 41.33 4,324,647 +0.39(+0.96%)
Dec 12, 2013 40.45 41.09 40.36 40.94 4,160,290 +0.54(+1.33%)
Dec 11, 2013 40.72 41.02 40.31 40.40 3,362,674 -0.36(-0.89%)
Dec 10, 2013 41.02 41.10 40.29 40.76 3,709,537 -0.30(-0.73%)
Dec 09, 2013 41.18 41.30 40.91 41.06 2,628,018 -0.11(-0.27%)
Dec 06, 2013 42.88 42.88 41.00 41.17 2,234,773 +0.14(+0.35%)
Dec 05, 2013 41.11 41.46 40.91 41.03 3,202,310 -0.10(-0.24%)
Dec 04, 2013 41.17 41.29 40.77 41.13 2,369,490 -0.09(-0.21%)
Dec 03, 2013 41.50 41.55 41.08 41.21 3,167,815 -0.30(-0.72%)
Dec 02, 2013 41.59 41.95 41.33 41.51 3,239,462 +0.20(+0.49%)
Nov 29, 2013 41.38 41.76 41.24 41.31 1,403,781 -0.06(-0.15%)
Nov 27, 2013 41.45 41.66 41.23 41.37 2,287,712 +0.09(+0.23%)
Nov 26, 2013 41.03 41.49 40.97 41.27 2,405,228 +0.18(+0.43%)
Nov 25, 2013 41.04 41.30 40.94 41.10 4,461,083 +0.23(+0.56%)
Nov 22, 2013 39.77 40.92 39.55 40.87 4,905,976 +1.33(+3.37%)
Nov 21, 2013 39.70 39.70 39.32 39.54 2,046,752 -0.04(-0.09%)
Nov 20, 2013 39.62 39.89 39.44 39.57 1,803,730 +0.08(+0.21%)
Nov 19, 2013 39.47 39.67 39.28 39.49 1,993,335 -0.03(-0.08%)
Nov 18, 2013 39.71 39.94 39.43 39.52 2,601,534 -0.20(-0.50%)
Nov 15, 2013 39.47 39.72 39.30 39.72 2,513,004 +0.18(+0.47%)
Nov 14, 2013 39.27 39.56 38.98 39.53 2,447,042 +0.26(+0.67%)
Nov 13, 2013 38.29 39.28 38.26 39.27 3,531,425 +0.91(+2.38%)
Nov 12, 2013 38.42 38.61 38.24 38.36 3,580,616 -0.21(-0.56%)
Nov 11, 2013 38.56 38.70 38.51 38.57 1,824,419 +0.05(+0.14%)
Nov 08, 2013 38.22 38.53 38.08 38.52 3,865,543 +0.30(+0.78%)
Nov 07, 2013 39.17 39.27 38.16 38.22 3,530,755 -0.95(-2.43%)
Nov 06, 2013 39.20 39.72 38.91 39.17 5,216,555 +0.48(+1.23%)
Nov 05, 2013 38.51 38.81 38.23 38.70 3,467,911 +0.20(+0.51%)
Nov 04, 2013 38.16 38.55 38.06 38.50 3,300,721 +0.55(+1.45%)
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.