Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.59 44.84 44.27 44.77 1,661,614 +0.44(+1.00%)
Mar 28, 2014 44.29 44.72 44.09 44.32 1,679,424 +0.04(+0.08%)
Mar 27, 2014 44.42 44.77 44.15 44.29 2,099,649 -0.13(-0.29%)
Mar 26, 2014 44.85 45.14 44.34 44.42 2,437,620 -0.37(-0.83%)
Mar 25, 2014 44.67 45.05 44.53 44.79 2,418,505 +0.49(+1.10%)
Mar 24, 2014 44.82 45.03 44.23 44.30 1,843,828 -0.50(-1.12%)
Mar 21, 2014 45.05 45.27 44.77 44.80 2,790,340 +0.10(+0.22%)
Mar 20, 2014 44.44 44.80 44.34 44.70 1,248,097 +0.13(+0.29%)
Mar 19, 2014 44.67 44.97 44.30 44.57 1,528,541 -0.16(-0.37%)
Mar 18, 2014 44.43 44.84 44.43 44.74 1,525,593 +0.23(+0.52%)
Mar 17, 2014 44.19 44.76 44.19 44.51 1,799,288 +0.54(+1.24%)
Mar 14, 2014 44.04 44.60 43.91 43.96 2,129,046 -0.13(-0.29%)
Mar 13, 2014 44.66 45.01 44.06 44.09 2,019,560 -0.49(-1.11%)
Mar 12, 2014 44.65 44.70 44.29 44.59 1,524,765 -0.06(-0.13%)
Mar 11, 2014 44.93 45.23 44.57 44.65 2,112,762 -0.25(-0.56%)
Mar 10, 2014 44.73 45.03 44.62 44.90 2,330,053 +0.16(+0.35%)
Mar 07, 2014 44.39 44.85 44.29 44.74 1,899,285 +0.59(+1.35%)
Mar 06, 2014 43.92 44.35 43.71 44.14 1,627,639 +0.24(+0.54%)
Mar 05, 2014 43.93 44.17 43.60 43.91 2,114,396 -0.05(-0.11%)
Mar 04, 2014 44.01 44.32 43.86 43.96 2,027,629 +0.31(+0.72%)
Mar 03, 2014 43.34 43.80 43.21 43.64 2,096,543 -0.19(-0.44%)
Feb 28, 2014 43.71 43.97 43.53 43.84 2,634,722 +0.08(+0.18%)
Feb 27, 2014 43.37 43.81 43.27 43.76 2,506,027 +0.32(+0.74%)
Feb 26, 2014 42.40 43.67 42.30 43.44 3,142,530 +1.20(+2.85%)
Feb 25, 2014 41.83 42.42 41.79 42.23 3,375,470 +0.44(+1.06%)
Feb 24, 2014 42.50 42.61 41.78 41.79 4,002,831 -0.45(-1.06%)
Feb 21, 2014 41.67 42.76 41.54 42.24 6,557,770 -0.14(-0.34%)
Feb 20, 2014 41.98 42.55 41.97 42.38 3,751,852 +0.40(+0.95%)
Feb 19, 2014 41.69 42.36 41.18 41.98 2,148,745 -0.03(-0.07%)
Feb 18, 2014 41.96 42.36 41.81 42.01 2,456,172 +0.32(+0.77%)
Feb 14, 2014 41.61 41.69 41.69 41.69 1,224,957 -0.06(-0.15%)
Feb 13, 2014 41.25 41.84 40.86 41.75 1,795,456 +0.21(+0.51%)
Feb 12, 2014 42.09 42.30 41.41 41.54 2,258,339 -0.47(-1.12%)
Feb 11, 2014 41.82 42.18 41.43 42.01 2,277,526 +0.26(+0.63%)
Feb 10, 2014 41.76 41.82 41.32 41.75 2,739,664 -0.17(-0.41%)
Feb 07, 2014 41.95 42.32 41.62 41.92 1,898,641 +0.06(+0.15%)
Feb 06, 2014 40.90 42.09 40.86 41.85 2,691,137 +1.14(+2.80%)
Feb 05, 2014 39.43 40.90 39.14 40.71 4,521,414 +1.23(+3.11%)
Feb 04, 2014 39.91 40.16 39.44 39.49 3,058,805 -0.24(-0.59%)
Feb 03, 2014 40.88 40.89 39.56 39.72 2,643,921 -1.24(-3.03%)
Jan 31, 2014 40.49 41.15 40.34 40.96 2,308,819 +0.09(+0.21%)
Jan 30, 2014 40.73 41.27 40.64 40.88 1,735,248 +0.45(+1.11%)
Jan 29, 2014 41.30 41.60 40.37 40.43 2,979,055 -1.09(-2.63%)
Jan 28, 2014 41.26 41.89 41.25 41.52 2,440,123 +0.29(+0.71%)
Jan 27, 2014 41.49 41.82 41.16 41.23 1,982,342 -0.24(-0.58%)
Jan 24, 2014 41.82 42.00 41.47 41.47 1,696,500 -0.64(-1.52%)
Jan 23, 2014 42.07 42.14 41.64 42.11 1,524,218 -0.24(-0.57%)
Jan 22, 2014 42.78 42.80 42.22 42.35 1,540,726 -0.19(-0.44%)
Jan 21, 2014 42.93 43.02 42.25 42.54 1,825,749 -0.19(-0.45%)
Jan 17, 2014 42.72 42.73 42.73 42.73 2,710,783 -0.13(-0.30%)
Jan 16, 2014 43.24 43.29 42.69 42.86 1,802,632 -0.54(-1.25%)
Jan 15, 2014 42.60 43.42 42.60 43.40 2,087,448 +0.80(+1.87%)
Jan 14, 2014 42.41 42.97 42.41 42.60 2,209,471 +0.19(+0.44%)
Jan 13, 2014 43.39 43.59 42.30 42.42 2,086,964 -1.16(-2.65%)
Jan 10, 2014 43.68 43.89 43.20 43.57 1,657,544 -0.27(-0.62%)
Jan 09, 2014 43.29 43.93 43.06 43.84 2,902,810 +0.71(+1.65%)
Jan 08, 2014 43.31 43.31 42.55 43.13 2,706,377 -0.19(-0.44%)
Jan 07, 2014 43.84 44.15 42.99 43.32 2,680,467 -0.46(-1.06%)
Jan 06, 2014 44.38 44.43 43.67 43.79 2,374,783 -0.54(-1.22%)
Jan 03, 2014 44.17 44.61 44.01 44.33 1,131,867 +0.16(+0.36%)
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.