Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.67 47.44 46.63 47.38 1,463,648 +1.12(+2.42%)
Mar 28, 2014 46.20 46.63 45.98 46.27 1,378,158 +0.29(+0.64%)
Mar 27, 2014 46.22 46.29 45.58 45.97 1,453,110 -0.32(-0.68%)
Mar 26, 2014 46.53 47.01 45.95 46.29 1,760,885 +0.13(+0.28%)
Mar 25, 2014 46.98 47.22 45.93 46.16 1,969,424 -0.66(-1.40%)
Mar 24, 2014 47.71 47.78 46.45 46.81 1,679,681 -0.78(-1.64%)
Mar 21, 2014 48.59 48.59 47.57 47.59 1,757,286 -0.52(-1.09%)
Mar 20, 2014 47.23 48.18 47.17 48.12 1,285,693 +0.79(+1.66%)
Mar 19, 2014 47.96 48.01 47.03 47.33 1,467,863 -0.59(-1.24%)
Mar 18, 2014 47.41 47.96 47.31 47.92 788,232 +0.62(+1.32%)
Mar 17, 2014 47.34 48.00 46.86 47.30 1,967,539 +0.18(+0.38%)
Mar 14, 2014 46.57 47.44 46.46 47.12 1,602,314 +0.33(+0.71%)
Mar 13, 2014 47.48 47.61 46.57 46.79 1,983,842 -0.52(-1.11%)
Mar 12, 2014 46.87 47.33 46.54 47.31 1,473,998 +0.18(+0.38%)
Mar 11, 2014 47.48 47.61 46.95 47.14 1,511,784 -0.32(-0.67%)
Mar 10, 2014 47.22 47.48 46.94 47.45 1,042,073 +0.19(+0.41%)
Mar 07, 2014 47.80 47.85 47.06 47.26 1,330,486 -0.42(-0.87%)
Mar 06, 2014 47.61 47.85 47.39 47.68 1,033,252 +0.31(+0.65%)
Mar 05, 2014 47.75 47.87 47.19 47.37 2,287,934 -0.44(-0.92%)
Mar 04, 2014 47.44 47.92 47.16 47.81 1,662,102 +0.94(+2.01%)
Mar 03, 2014 46.86 47.15 46.23 46.87 1,741,892 -0.50(-1.06%)
Feb 28, 2014 47.32 47.65 46.91 47.37 1,702,491 +0.05(+0.10%)
Feb 27, 2014 46.86 47.36 46.70 47.32 1,310,846 +0.40(+0.85%)
Feb 26, 2014 47.09 47.39 46.71 46.92 1,260,306 -0.11(-0.23%)
Feb 25, 2014 47.31 47.49 46.88 47.03 1,287,277 -0.22(-0.47%)
Feb 24, 2014 47.43 47.55 47.14 47.25 1,582,753 +0.11(+0.23%)
Feb 21, 2014 46.57 47.44 46.37 47.14 2,175,100 +0.57(+1.22%)
Feb 20, 2014 45.65 46.70 45.49 46.57 2,666,168 +0.89(+1.94%)
Feb 19, 2014 44.69 46.06 44.66 45.69 2,661,016 +0.90(+2.01%)
Feb 18, 2014 44.79 45.08 44.55 44.79 2,369,656 +0.11(+0.24%)
Feb 14, 2014 44.31 44.68 44.68 44.68 2,907,243 +0.79(+1.81%)
Feb 13, 2014 42.47 44.13 42.23 43.88 2,153,970 +1.15(+2.69%)
Feb 12, 2014 42.22 42.82 42.19 42.73 2,290,983 +0.59(+1.41%)
Feb 11, 2014 41.71 42.15 41.55 42.14 2,391,468 +0.59(+1.43%)
Feb 10, 2014 41.62 41.65 41.17 41.55 2,276,327 -0.01(-0.02%)
Feb 07, 2014 41.45 41.89 41.24 41.56 2,238,371 +0.36(+0.88%)
Feb 06, 2014 40.46 41.35 40.40 41.19 1,418,296 +0.77(+1.91%)
Feb 05, 2014 39.99 40.52 39.59 40.42 1,744,121 +0.20(+0.50%)
Feb 04, 2014 39.82 40.25 39.18 40.22 2,173,026 +0.66(+1.68%)
Feb 03, 2014 41.46 41.51 39.30 39.56 3,338,639 -1.83(-4.43%)
Jan 31, 2014 41.14 41.76 41.12 41.39 1,482,004 -0.40(-0.96%)
Jan 30, 2014 41.83 42.00 41.46 41.79 1,375,191 +0.29(+0.71%)
Jan 29, 2014 41.21 41.88 40.89 41.50 2,774,298 -0.04(-0.09%)
Jan 28, 2014 41.45 41.79 41.29 41.54 1,683,481 +0.25(+0.60%)
Jan 27, 2014 41.69 41.87 40.97 41.29 2,313,243 -0.02(-0.06%)
Jan 24, 2014 42.29 42.32 41.14 41.32 2,136,656 -1.48(-3.47%)
Jan 23, 2014 43.34 43.48 42.39 42.80 1,835,557 -0.85(-1.96%)
Jan 22, 2014 43.37 43.69 42.83 43.66 1,450,800 +0.49(+1.14%)
Jan 21, 2014 43.28 43.43 42.47 43.16 1,967,660 +0.23(+0.54%)
Jan 17, 2014 43.79 42.93 42.93 42.93 2,509,291 -0.86(-1.97%)
Jan 16, 2014 43.09 43.80 43.03 43.79 2,089,554 +0.75(+1.73%)
Jan 15, 2014 43.68 43.79 41.94 43.05 4,649,347 -0.63(-1.44%)
Jan 14, 2014 43.03 43.72 42.91 43.68 1,582,477 +0.93(+2.18%)
Jan 13, 2014 43.72 44.07 42.69 42.75 1,751,124 -0.91(-2.08%)
Jan 10, 2014 43.51 43.80 43.28 43.66 1,148,144 +0.35(+0.80%)
Jan 09, 2014 43.42 43.84 42.99 43.31 1,373,726 +0.02(+0.04%)
Jan 08, 2014 43.43 43.85 43.07 43.29 1,909,765 -0.08(-0.18%)
Jan 07, 2014 42.66 43.41 42.56 43.37 1,754,024 +1.06(+2.51%)
Jan 06, 2014 42.31 42.78 42.06 42.31 1,673,063 +0.08(+0.20%)
Jan 03, 2014 42.28 42.41 41.92 42.22 1,501,529 -0.04(-0.09%)
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.