Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 43.32 43.42 42.97 43.25 3,081,546 -0.15(-0.34%)
Apr 29, 2014 43.12 43.56 43.05 43.40 2,155,299 +0.34(+0.79%)
Apr 28, 2014 43.84 44.07 42.25 43.06 4,199,454 -0.44(-1.01%)
Apr 25, 2014 42.83 44.05 42.80 43.50 4,227,868 +0.94(+2.21%)
Apr 24, 2014 42.88 42.91 42.17 42.56 2,751,845 -0.28(-0.66%)
Apr 23, 2014 42.57 43.01 42.53 42.84 1,967,021 +0.37(+0.87%)
Apr 22, 2014 42.63 42.83 42.25 42.47 3,311,440 -0.06(-0.13%)
Apr 21, 2014 42.52 42.94 42.30 42.53 1,829,431 +0.16(+0.37%)
Apr 17, 2014 42.56 42.37 42.37 42.37 1,561,190 -0.20(-0.47%)
Apr 16, 2014 42.22 42.58 42.14 42.57 2,520,322 +0.68(+1.62%)
Apr 15, 2014 41.42 41.94 41.19 41.89 2,491,234 +0.57(+1.37%)
Apr 14, 2014 41.09 41.47 40.99 41.33 2,640,145 +0.47(+1.16%)
Apr 11, 2014 41.06 41.43 40.76 40.85 3,514,227 -0.52(-1.25%)
Apr 10, 2014 41.85 42.42 41.28 41.37 3,526,617 -0.42(-1.00%)
Apr 09, 2014 41.98 42.05 41.20 41.79 6,347,328 -0.56(-1.32%)
Apr 08, 2014 41.97 42.61 41.79 42.34 2,497,871 +0.22(+0.52%)
Apr 07, 2014 42.69 42.85 41.95 42.13 2,726,173 -0.61(-1.42%)
Apr 04, 2014 43.87 43.90 42.59 42.73 4,360,239 -0.88(-2.01%)
Apr 03, 2014 44.36 44.52 43.46 43.61 3,188,062 -0.73(-1.64%)
Apr 02, 2014 44.07 44.58 43.98 44.34 2,139,881 +0.32(+0.72%)
Apr 01, 2014 43.94 44.48 43.85 44.02 2,245,229 +0.21(+0.48%)
Mar 31, 2014 43.86 44.04 43.68 43.81 2,442,003 +0.36(+0.83%)
Mar 28, 2014 43.22 43.68 43.02 43.45 1,689,789 +0.36(+0.84%)
Mar 27, 2014 42.97 43.31 42.77 43.09 1,986,173 +0.16(+0.38%)
Mar 26, 2014 43.13 43.60 42.91 42.93 2,056,790 -0.25(-0.57%)
Mar 25, 2014 44.02 44.07 43.07 43.17 2,772,176 -0.65(-1.49%)
Mar 24, 2014 44.20 44.50 43.60 43.82 1,954,316 -0.28(-0.64%)
Mar 21, 2014 44.46 44.75 44.05 44.11 4,481,235 +0.01(+0.03%)
Mar 20, 2014 43.53 44.23 43.34 44.09 2,847,866 +0.42(+0.96%)
Mar 19, 2014 44.05 44.21 43.32 43.68 3,040,610 -0.32(-0.72%)
Mar 18, 2014 44.14 44.63 43.98 43.99 3,872,335 -0.13(-0.30%)
Mar 17, 2014 43.31 44.24 43.31 44.13 2,835,196 +1.14(+2.65%)
Mar 14, 2014 43.04 43.69 42.95 42.99 3,732,882 -0.28(-0.64%)
Mar 13, 2014 43.51 43.87 43.11 43.27 4,420,170 -0.16(-0.36%)
Mar 12, 2014 43.23 43.46 43.07 43.42 2,619,074 -0.09(-0.20%)
Mar 11, 2014 43.75 43.86 43.36 43.51 3,164,690 -0.24(-0.55%)
Mar 10, 2014 43.41 43.83 43.40 43.75 4,001,492 +0.29(+0.67%)
Mar 07, 2014 42.71 43.89 42.64 43.46 5,377,249 +0.97(+2.28%)
Mar 06, 2014 42.31 42.59 42.11 42.49 2,220,401 +0.29(+0.69%)
Mar 05, 2014 42.19 42.41 41.97 42.19 2,445,525 +0.07(+0.17%)
Mar 04, 2014 41.69 42.28 41.69 42.12 2,520,844 +0.85(+2.05%)
Mar 03, 2014 40.81 41.33 40.80 41.28 2,397,873 -0.02(-0.05%)
Feb 28, 2014 41.47 41.55 41.03 41.30 4,783,745 -0.28(-0.68%)
Feb 27, 2014 41.47 41.88 41.24 41.58 4,270,864 -0.59(-1.40%)
Feb 26, 2014 41.78 42.46 41.64 42.17 4,792,952 +0.59(+1.41%)
Feb 25, 2014 41.59 41.75 41.33 41.59 3,004,253 +0.11(+0.27%)
Feb 24, 2014 41.39 41.72 41.23 41.48 3,917,559 +0.25(+0.60%)
Feb 21, 2014 40.88 41.43 40.88 41.23 5,039,614 +0.32(+0.79%)
Feb 20, 2014 40.02 40.96 40.02 40.90 3,778,531 +0.96(+2.40%)
Feb 19, 2014 39.77 40.32 39.74 39.95 4,140,561 +0.15(+0.37%)
Feb 18, 2014 40.07 40.14 39.54 39.80 5,797,571 -0.27(-0.69%)
Feb 14, 2014 39.63 40.07 40.07 40.07 11,737,024 -2.14(-5.08%)
Feb 13, 2014 41.63 42.29 41.55 42.22 4,675,774 +0.39(+0.94%)
Feb 12, 2014 42.73 42.87 41.72 41.82 4,503,451 -0.76(-1.79%)
Feb 11, 2014 41.62 42.60 41.52 42.58 3,692,844 +0.92(+2.22%)
Feb 10, 2014 41.29 41.78 41.24 41.66 2,580,743 +0.25(+0.60%)
Feb 07, 2014 40.72 41.47 40.72 41.41 2,614,055 +0.93(+2.30%)
Feb 06, 2014 39.64 40.61 39.37 40.48 3,065,214 +1.02(+2.57%)
Feb 05, 2014 39.72 39.85 38.99 39.47 5,036,510 -0.27(-0.67%)
Feb 04, 2014 40.11 40.21 39.60 39.73 3,287,118 -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.