Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 43.25 43.34 42.89 43.17 3,086,972 -0.15(-0.34%)
Apr 29, 2014 43.05 43.48 42.98 43.32 2,159,094 +0.34(+0.79%)
Apr 28, 2014 43.76 43.99 42.18 42.98 4,206,848 -0.44(-1.01%)
Apr 25, 2014 42.76 43.97 42.73 43.42 4,235,312 +0.94(+2.21%)
Apr 24, 2014 42.81 42.83 42.10 42.48 2,756,691 -0.28(-0.66%)
Apr 23, 2014 42.50 42.93 42.45 42.76 1,970,484 +0.37(+0.87%)
Apr 22, 2014 42.56 42.75 42.18 42.40 3,317,271 -0.06(-0.13%)
Apr 21, 2014 42.45 42.86 42.23 42.45 1,832,652 +0.16(+0.37%)
Apr 17, 2014 42.48 42.30 42.30 42.30 1,563,939 -0.20(-0.47%)
Apr 16, 2014 42.14 42.50 42.07 42.50 2,524,760 +0.68(+1.62%)
Apr 15, 2014 41.34 41.87 41.12 41.82 2,495,620 +0.57(+1.37%)
Apr 14, 2014 41.02 41.39 40.91 41.25 2,644,794 +0.47(+1.16%)
Apr 11, 2014 40.99 41.36 40.69 40.78 3,520,415 -0.52(-1.25%)
Apr 10, 2014 41.78 42.34 41.20 41.29 3,532,827 -0.42(-1.00%)
Apr 09, 2014 41.90 41.97 41.13 41.71 6,358,503 -0.56(-1.32%)
Apr 08, 2014 41.90 42.53 41.72 42.27 2,502,269 +0.22(+0.52%)
Apr 07, 2014 42.62 42.77 41.88 42.05 2,730,973 -0.61(-1.42%)
Apr 04, 2014 43.79 43.82 42.51 42.66 4,367,917 -0.88(-2.01%)
Apr 03, 2014 44.28 44.44 43.39 43.54 3,193,675 -0.73(-1.64%)
Apr 02, 2014 43.99 44.50 43.91 44.26 2,143,648 +0.32(+0.72%)
Apr 01, 2014 43.87 44.40 43.78 43.95 2,249,182 +0.21(+0.48%)
Mar 31, 2014 43.78 43.97 43.61 43.73 2,446,302 +0.36(+0.83%)
Mar 28, 2014 43.15 43.61 42.94 43.37 1,692,764 +0.36(+0.84%)
Mar 27, 2014 42.90 43.24 42.69 43.01 1,989,670 +0.16(+0.38%)
Mar 26, 2014 43.05 43.53 42.83 42.85 2,060,411 -0.25(-0.57%)
Mar 25, 2014 43.94 43.99 42.99 43.10 2,777,057 -0.65(-1.49%)
Mar 24, 2014 44.12 44.42 43.53 43.75 1,957,757 -0.28(-0.64%)
Mar 21, 2014 44.38 44.67 43.97 44.03 4,489,125 +0.01(+0.03%)
Mar 20, 2014 43.46 44.16 43.26 44.02 2,852,880 +0.42(+0.96%)
Mar 19, 2014 43.97 44.13 43.25 43.60 3,045,964 -0.32(-0.72%)
Mar 18, 2014 44.07 44.55 43.90 43.92 3,879,153 -0.13(-0.30%)
Mar 17, 2014 43.23 44.16 43.23 44.05 2,840,188 +1.14(+2.65%)
Mar 14, 2014 42.96 43.61 42.87 42.91 3,739,454 -0.28(-0.64%)
Mar 13, 2014 43.44 43.80 43.03 43.19 4,427,953 -0.16(-0.36%)
Mar 12, 2014 43.15 43.39 42.99 43.34 2,623,686 -0.08(-0.20%)
Mar 11, 2014 43.67 43.78 43.29 43.43 3,170,262 -0.24(-0.55%)
Mar 10, 2014 43.33 43.75 43.32 43.67 4,008,537 +0.29(+0.67%)
Mar 07, 2014 42.63 43.81 42.57 43.38 5,386,717 +0.97(+2.28%)
Mar 06, 2014 42.23 42.52 42.04 42.41 2,224,310 +0.28(+0.67%)
Mar 05, 2014 42.13 42.35 41.91 42.13 2,449,220 +0.07(+0.17%)
Mar 04, 2014 41.63 42.21 41.63 42.06 2,524,653 +0.84(+2.05%)
Mar 03, 2014 40.75 41.27 40.74 41.22 2,401,496 -0.02(-0.05%)
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%)
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.