Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 41.41 41.48 40.97 41.24 4,790,974 -0.28(-0.68%)
Feb 27, 2014 41.41 41.82 41.18 41.52 4,277,318 -0.59(-1.40%)
Feb 26, 2014 41.72 42.40 41.57 42.11 4,800,195 +0.58(+1.41%)
Feb 25, 2014 41.53 41.69 41.27 41.53 3,008,793 +0.11(+0.27%)
Feb 24, 2014 41.33 41.65 41.17 41.41 3,923,479 +0.25(+0.60%)
Feb 21, 2014 40.81 41.36 40.81 41.17 5,047,230 +0.32(+0.79%)
Feb 20, 2014 39.96 40.90 39.96 40.84 3,784,241 +0.96(+2.40%)
Feb 19, 2014 39.71 40.26 39.68 39.89 4,146,818 +0.15(+0.37%)
Feb 18, 2014 40.01 40.08 39.48 39.74 5,806,332 -0.27(-0.69%)
Feb 14, 2014 39.57 40.01 40.01 40.01 11,754,761 -2.14(-5.08%)
Feb 13, 2014 41.57 42.23 41.49 42.15 4,682,840 +0.39(+0.94%)
Feb 12, 2014 42.67 42.81 41.66 41.76 4,510,256 -0.76(-1.79%)
Feb 11, 2014 41.55 42.54 41.46 42.52 3,698,424 +0.92(+2.22%)
Feb 10, 2014 41.23 41.72 41.18 41.60 2,584,643 +0.25(+0.60%)
Feb 07, 2014 40.66 41.41 40.66 41.35 2,618,006 +0.93(+2.30%)
Feb 06, 2014 39.58 40.55 39.31 40.42 3,069,846 +1.01(+2.57%)
Feb 05, 2014 39.66 39.79 38.93 39.41 5,044,121 -0.27(-0.67%)
Feb 04, 2014 40.05 40.15 39.54 39.67 3,292,086 -0.08(-0.21%)
Feb 03, 2014 41.13 41.14 39.67 39.76 3,371,638 -1.38(-3.35%)
Jan 31, 2014 41.29 41.38 41.03 41.14 3,721,474 -0.68(-1.62%)
Jan 30, 2014 41.31 42.20 41.31 41.81 3,259,218 +1.29(+3.18%)
Jan 29, 2014 41.09 41.38 40.46 40.53 3,263,895 -0.77(-1.87%)
Jan 28, 2014 40.82 41.50 40.72 41.30 2,615,309 +0.54(+1.33%)
Jan 27, 2014 40.63 41.03 40.54 40.76 3,300,490 +0.10(+0.24%)
Jan 24, 2014 40.65 41.13 40.62 40.66 3,044,003 -0.27(-0.65%)
Jan 23, 2014 41.20 41.36 40.76 40.93 3,171,780 -0.60(-1.44%)
Jan 22, 2014 41.55 41.64 41.39 41.53 2,730,592 +0.15(+0.37%)
Jan 21, 2014 41.79 41.79 40.84 41.37 4,023,304 -0.01(-0.02%)
Jan 17, 2014 43.20 41.38 41.38 41.38 5,345,992 -0.30(-0.71%)
Jan 16, 2014 42.21 42.37 41.38 41.67 4,651,711 -0.71(-1.68%)
Jan 15, 2014 42.54 42.85 42.34 42.38 2,592,760 -0.15(-0.36%)
Jan 14, 2014 42.52 42.97 42.25 42.54 2,915,441 +0.15(+0.35%)
Jan 13, 2014 43.67 43.78 42.21 42.39 4,144,850 -1.58(-3.59%)
Jan 10, 2014 43.85 43.97 43.50 43.97 1,670,084 +0.13(+0.29%)
Jan 09, 2014 43.59 43.90 43.26 43.84 2,287,643 +0.44(+1.01%)
Jan 08, 2014 43.46 43.50 42.99 43.40 3,023,164 -0.12(-0.27%)
Jan 07, 2014 43.64 43.84 43.36 43.52 2,566,167 +0.09(+0.21%)
Jan 06, 2014 43.79 43.93 43.22 43.43 3,087,335 -0.28(-0.64%)
Jan 03, 2014 43.74 43.98 43.45 43.71 2,517,202 -0.19(-0.43%)
Jan 02, 2014 44.35 44.66 43.64 43.90 2,512,816 +0.03(+0.06%)
Dec 31, 2013 43.82 43.88 43.88 43.88 1,583,082 +0.19(+0.43%)
Dec 30, 2013 43.43 43.84 43.36 43.69 1,549,648 +0.34(+0.80%)
Dec 27, 2013 43.88 43.97 42.91 43.34 2,392,129 -0.35(-0.81%)
Dec 26, 2013 43.28 43.77 43.16 43.69 1,967,531 +0.62(+1.44%)
Dec 24, 2013 42.97 43.18 42.75 43.07 1,709,622 +0.17(+0.39%)
Dec 23, 2013 43.46 43.57 42.31 42.90 4,528,974 -0.34(-0.79%)
Dec 20, 2013 42.11 43.25 41.88 43.25 130,731,720 +1.29(+3.07%)
Dec 19, 2013 42.00 42.30 41.88 41.96 2,466,226 -0.15(-0.36%)
Dec 18, 2013 41.40 42.16 41.11 42.11 2,558,119 +0.75(+1.82%)
Dec 17, 2013 41.40 41.52 41.15 41.36 2,076,170 +0.07(+0.16%)
Dec 16, 2013 41.34 41.47 41.11 41.29 2,669,393 +0.04(+0.09%)
Dec 13, 2013 41.17 41.33 40.68 41.26 4,332,513 +0.39(+0.96%)
Dec 12, 2013 40.38 41.01 40.28 40.86 4,167,856 +0.53(+1.33%)
Dec 11, 2013 40.65 40.94 40.24 40.33 3,368,790 -0.36(-0.89%)
Dec 10, 2013 40.95 41.02 40.22 40.69 3,716,284 -0.30(-0.73%)
Dec 09, 2013 41.11 41.22 40.83 40.99 2,632,798 -0.11(-0.27%)
Dec 06, 2013 42.81 42.81 40.92 41.10 2,238,837 +0.14(+0.35%)
Dec 05, 2013 41.04 41.39 40.84 40.95 3,208,134 -0.10(-0.24%)
Dec 04, 2013 41.09 41.22 40.70 41.05 2,373,799 -0.09(-0.21%)
Dec 03, 2013 41.42 41.48 41.01 41.14 3,173,577 -0.30(-0.72%)
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.