Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 43.86 44.05 43.69 43.81 2,441,862 +0.36(+0.83%)
Mar 28, 2014 43.23 43.69 43.02 43.45 1,689,692 +0.36(+0.84%)
Mar 27, 2014 42.98 43.32 42.77 43.09 1,986,058 +0.16(+0.38%)
Mar 26, 2014 43.13 43.61 42.91 42.93 2,056,671 -0.25(-0.57%)
Mar 25, 2014 44.02 44.07 43.07 43.18 2,772,016 -0.65(-1.49%)
Mar 24, 2014 44.20 44.50 43.61 43.83 1,954,203 -0.28(-0.64%)
Mar 21, 2014 44.46 44.75 44.05 44.11 4,480,976 +0.01(+0.03%)
Mar 20, 2014 43.54 44.24 43.34 44.10 2,847,701 +0.42(+0.96%)
Mar 19, 2014 44.05 44.21 43.32 43.68 3,040,434 -0.32(-0.72%)
Mar 18, 2014 44.15 44.63 43.98 44.00 3,872,111 -0.13(-0.30%)
Mar 17, 2014 43.31 44.24 43.31 44.13 2,835,032 +1.14(+2.65%)
Mar 14, 2014 43.04 43.69 42.95 42.99 3,732,666 -0.28(-0.64%)
Mar 13, 2014 43.52 43.88 43.11 43.27 4,419,915 -0.16(-0.36%)
Mar 12, 2014 43.23 43.47 43.07 43.42 2,618,923 -0.09(-0.20%)
Mar 11, 2014 43.75 43.86 43.37 43.51 3,164,507 -0.24(-0.55%)
Mar 10, 2014 43.41 43.83 43.40 43.75 4,001,261 +0.29(+0.67%)
Mar 07, 2014 42.71 43.89 42.64 43.46 5,376,939 +0.97(+2.28%)
Mar 06, 2014 42.31 42.59 42.11 42.49 2,220,272 +0.28(+0.67%)
Mar 05, 2014 42.21 42.43 41.98 42.21 2,444,774 +0.07(+0.17%)
Mar 04, 2014 41.71 42.29 41.71 42.14 2,520,070 +0.85(+2.05%)
Mar 03, 2014 40.83 41.35 40.81 41.29 2,397,136 -0.02(-0.05%)
Feb 28, 2014 41.48 41.56 41.04 41.31 4,782,276 -0.28(-0.68%)
Feb 27, 2014 41.48 41.90 41.26 41.59 4,269,553 -0.59(-1.40%)
Feb 26, 2014 41.79 42.48 41.65 42.19 4,791,481 +0.59(+1.41%)
Feb 25, 2014 41.60 41.76 41.35 41.60 3,003,331 +0.11(+0.27%)
Feb 24, 2014 41.40 41.73 41.24 41.49 3,916,356 +0.25(+0.60%)
Feb 21, 2014 40.89 41.44 40.89 41.24 5,038,067 +0.32(+0.79%)
Feb 20, 2014 40.03 40.97 40.03 40.92 3,777,371 +0.96(+2.40%)
Feb 19, 2014 39.78 40.33 39.75 39.96 4,139,290 +0.15(+0.37%)
Feb 18, 2014 40.08 40.15 39.56 39.81 5,795,791 -0.27(-0.69%)
Feb 14, 2014 39.64 40.08 40.08 40.08 11,733,421 -2.14(-5.08%)
Feb 13, 2014 41.64 42.31 41.57 42.23 4,674,338 +0.39(+0.94%)
Feb 12, 2014 42.74 42.88 41.73 41.83 4,502,068 -0.76(-1.79%)
Feb 11, 2014 41.63 42.62 41.54 42.59 3,691,710 +0.92(+2.22%)
Feb 10, 2014 41.30 41.79 41.25 41.67 2,579,951 +0.25(+0.60%)
Feb 07, 2014 40.73 41.48 40.73 41.42 2,613,253 +0.93(+2.30%)
Feb 06, 2014 39.65 40.62 39.38 40.49 3,064,273 +1.02(+2.57%)
Feb 05, 2014 39.73 39.87 39.00 39.48 5,034,964 -0.27(-0.67%)
Feb 04, 2014 40.13 40.23 39.61 39.75 3,286,109 -0.08(-0.21%)
Feb 03, 2014 41.21 41.21 39.74 39.83 3,365,517 -1.38(-3.35%)
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%)
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.