Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 46.70 47.02 46.29 46.74 1,725,260 +0.05(+0.10%)
Feb 27, 2014 46.24 46.73 46.09 46.70 1,328,377 +0.40(+0.85%)
Feb 26, 2014 46.47 46.77 46.10 46.30 1,277,161 -0.11(-0.23%)
Feb 25, 2014 46.69 46.86 46.26 46.41 1,304,493 -0.22(-0.47%)
Feb 24, 2014 46.80 46.92 46.51 46.63 1,603,921 +0.11(+0.23%)
Feb 21, 2014 45.95 46.81 45.76 46.52 2,204,190 +0.56(+1.22%)
Feb 20, 2014 45.05 46.08 44.89 45.96 2,701,825 +0.87(+1.94%)
Feb 19, 2014 44.10 45.45 44.07 45.08 2,696,604 +0.89(+2.01%)
Feb 18, 2014 44.20 44.48 43.97 44.19 2,401,348 +0.11(+0.24%)
Feb 14, 2014 43.72 44.09 44.09 44.09 2,946,124 +0.78(+1.81%)
Feb 13, 2014 41.90 43.54 41.68 43.30 2,182,777 +1.13(+2.69%)
Feb 12, 2014 41.66 42.25 41.63 42.17 2,321,622 +0.59(+1.41%)
Feb 11, 2014 41.16 41.59 41.00 41.59 2,423,451 +0.59(+1.43%)
Feb 10, 2014 41.07 41.10 40.63 41.00 2,306,770 -0.01(-0.02%)
Feb 07, 2014 40.90 41.33 40.70 41.01 2,268,307 +0.36(+0.88%)
Feb 06, 2014 39.93 40.80 39.87 40.65 1,437,264 +0.76(+1.91%)
Feb 05, 2014 39.46 39.99 39.07 39.89 1,767,447 +0.20(+0.50%)
Feb 04, 2014 39.30 39.72 38.66 39.69 2,202,088 +0.65(+1.68%)
Feb 03, 2014 40.91 40.96 38.78 39.04 3,383,289 -1.81(-4.43%)
Jan 31, 2014 40.60 41.20 40.57 40.85 1,501,824 -0.40(-0.96%)
Jan 30, 2014 41.27 41.45 40.91 41.24 1,393,582 +0.30(+0.73%)
Jan 29, 2014 40.65 41.31 40.34 40.94 2,812,182 -0.04(-0.09%)
Jan 28, 2014 40.89 41.23 40.74 40.98 1,706,470 +0.24(+0.60%)
Jan 27, 2014 41.12 41.31 40.42 40.74 2,344,831 -0.02(-0.06%)
Jan 24, 2014 41.72 41.75 40.59 40.76 2,165,833 -1.46(-3.47%)
Jan 23, 2014 42.76 42.89 41.82 42.23 1,860,622 -0.84(-1.96%)
Jan 22, 2014 42.79 43.10 42.26 43.07 1,470,611 +0.49(+1.14%)
Jan 21, 2014 42.70 42.84 41.90 42.58 1,994,530 +0.23(+0.54%)
Jan 17, 2014 43.20 42.35 42.35 42.35 2,543,556 -0.85(-1.97%)
Jan 16, 2014 42.51 43.21 42.45 43.20 2,118,088 +0.74(+1.73%)
Jan 15, 2014 43.09 43.20 41.38 42.47 4,712,836 -0.62(-1.44%)
Jan 14, 2014 42.45 43.13 42.33 43.09 1,604,086 +0.92(+2.18%)
Jan 13, 2014 43.13 43.48 42.11 42.17 1,775,036 -0.90(-2.08%)
Jan 10, 2014 42.92 43.21 42.70 43.07 1,163,823 +0.34(+0.80%)
Jan 09, 2014 42.84 43.25 42.41 42.73 1,392,484 +0.02(+0.04%)
Jan 08, 2014 42.85 43.26 42.49 42.71 1,935,843 -0.08(-0.18%)
Jan 07, 2014 42.09 42.82 41.99 42.79 1,777,976 +1.05(+2.51%)
Jan 06, 2014 41.74 42.20 41.50 41.74 1,695,910 +0.08(+0.20%)
Jan 03, 2014 41.71 41.84 41.36 41.66 1,522,033 -0.04(-0.09%)
Jan 02, 2014 42.41 42.47 41.43 41.69 1,713,670 -0.74(-1.73%)
Dec 31, 2013 42.43 42.43 42.43 42.43 1,189,092 -0.04(-0.09%)
Dec 30, 2013 42.25 42.60 41.98 42.47 1,017,621 +0.10(+0.23%)
Dec 27, 2013 42.29 42.49 42.11 42.37 917,874 +0.06(+0.14%)
Dec 26, 2013 42.63 42.71 42.07 42.31 1,657,930 -0.08(-0.18%)
Dec 24, 2013 42.46 42.50 42.20 42.38 399,912 +0.02(+0.04%)
Dec 23, 2013 42.12 42.57 42.12 42.37 1,455,648 +0.61(+1.47%)
Dec 20, 2013 41.63 41.82 41.34 41.75 2,688,435 +0.33(+0.79%)
Dec 19, 2013 42.27 42.35 41.05 41.43 2,983,091 -0.96(-2.27%)
Dec 18, 2013 41.91 42.39 40.81 42.39 3,016,667 +0.36(+0.85%)
Dec 17, 2013 41.47 42.08 41.36 42.04 1,765,930 +0.53(+1.27%)
Dec 16, 2013 40.98 41.55 40.79 41.51 3,566,223 +0.69(+1.69%)
Dec 13, 2013 40.59 41.12 40.53 40.82 1,329,403 +0.31(+0.77%)
Dec 12, 2013 40.19 40.66 39.89 40.51 1,553,884 +0.21(+0.52%)
Dec 11, 2013 41.56 41.56 40.06 40.30 1,981,926 -1.05(-2.53%)
Dec 10, 2013 40.73 41.39 40.73 41.34 2,129,153 +0.39(+0.96%)
Dec 09, 2013 40.73 41.17 40.62 40.95 1,576,404 +0.32(+0.79%)
Dec 06, 2013 40.65 40.70 40.33 40.63 1,413,589 +0.58(+1.46%)
Dec 05, 2013 39.47 40.07 39.32 40.04 1,998,843 +0.47(+1.18%)
Dec 04, 2013 39.51 39.94 39.24 39.58 1,451,314 -0.10(-0.26%)
Dec 03, 2013 40.09 40.13 39.46 39.68 1,883,262 -0.55(-1.37%)
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.