Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 44.34 44.64 43.62 43.89 2,513,588 +0.03(+0.06%)
Dec 31, 2013 43.81 43.86 43.86 43.86 1,583,568 +0.19(+0.44%)
Dec 30, 2013 43.41 43.83 43.34 43.67 1,550,124 +0.34(+0.80%)
Dec 27, 2013 43.86 43.96 42.90 43.33 2,392,863 -0.35(-0.81%)
Dec 26, 2013 43.27 43.76 43.14 43.68 1,968,135 +0.62(+1.44%)
Dec 24, 2013 42.95 43.17 42.73 43.06 1,710,147 +0.17(+0.39%)
Dec 23, 2013 43.45 43.55 42.30 42.89 4,530,365 -0.34(-0.79%)
Dec 20, 2013 42.09 43.23 41.86 43.23 130,771,864 +1.29(+3.07%)
Dec 19, 2013 41.98 42.29 41.87 41.95 2,466,983 -0.15(-0.36%)
Dec 18, 2013 41.39 42.15 41.10 42.10 2,558,905 +0.75(+1.82%)
Dec 17, 2013 41.38 41.51 41.14 41.35 2,076,808 +0.07(+0.16%)
Dec 16, 2013 41.33 41.46 41.10 41.28 2,670,212 +0.04(+0.09%)
Dec 13, 2013 41.16 41.32 40.67 41.25 4,333,843 +0.39(+0.96%)
Dec 12, 2013 40.37 41.00 40.27 40.85 4,169,136 +0.53(+1.33%)
Dec 11, 2013 40.63 40.93 40.23 40.32 3,369,825 -0.36(-0.89%)
Dec 10, 2013 40.93 41.01 40.20 40.68 3,717,425 -0.30(-0.73%)
Dec 09, 2013 41.10 41.21 40.82 40.97 2,633,606 -0.11(-0.27%)
Dec 06, 2013 42.79 42.79 40.91 41.09 2,239,525 +0.29(+0.70%)
Dec 05, 2013 40.89 41.23 40.69 40.80 3,220,227 -0.10(-0.24%)
Dec 04, 2013 40.94 41.06 40.55 40.90 2,382,747 -0.09(-0.21%)
Dec 03, 2013 41.27 41.32 40.86 40.98 3,185,540 -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.