Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.68 47.45 46.63 47.39 1,463,473 +1.12(+2.42%)
Mar 28, 2014 46.20 46.63 45.99 46.27 1,377,992 +0.29(+0.64%)
Mar 27, 2014 46.22 46.29 45.58 45.98 1,452,936 -0.32(-0.68%)
Mar 26, 2014 46.53 47.01 45.95 46.29 1,760,674 +0.13(+0.28%)
Mar 25, 2014 46.99 47.23 45.94 46.16 1,969,188 -0.66(-1.40%)
Mar 24, 2014 47.71 47.78 46.46 46.82 1,679,479 -0.78(-1.64%)
Mar 21, 2014 48.59 48.60 47.57 47.60 1,757,076 -0.52(-1.09%)
Mar 20, 2014 47.23 48.18 47.17 48.12 1,285,539 +0.79(+1.66%)
Mar 19, 2014 47.97 48.01 47.03 47.33 1,467,687 -0.59(-1.24%)
Mar 18, 2014 47.42 47.97 47.32 47.93 788,138 +0.62(+1.32%)
Mar 17, 2014 47.35 48.01 46.86 47.30 1,967,303 +0.18(+0.38%)
Mar 14, 2014 46.58 47.44 46.46 47.13 1,602,122 +0.33(+0.71%)
Mar 13, 2014 47.49 47.61 46.58 46.80 1,983,605 -0.52(-1.11%)
Mar 12, 2014 46.87 47.33 46.54 47.32 1,473,821 +0.18(+0.38%)
Mar 11, 2014 47.49 47.61 46.96 47.14 1,511,603 -0.32(-0.67%)
Mar 10, 2014 47.23 47.49 46.94 47.46 1,041,948 +0.19(+0.41%)
Mar 07, 2014 47.81 47.86 47.07 47.27 1,330,326 -0.42(-0.87%)
Mar 06, 2014 47.61 47.85 47.40 47.68 1,033,128 +0.31(+0.65%)
Mar 05, 2014 47.75 47.87 47.20 47.37 2,287,660 -0.44(-0.92%)
Mar 04, 2014 47.44 47.93 47.17 47.81 1,661,903 +0.94(+2.01%)
Mar 03, 2014 46.86 47.16 46.23 46.87 1,741,684 -0.50(-1.06%)
Feb 28, 2014 47.33 47.66 46.92 47.37 1,702,287 +0.05(+0.10%)
Feb 27, 2014 46.86 47.37 46.71 47.33 1,310,689 +0.40(+0.85%)
Feb 26, 2014 47.10 47.40 46.72 46.93 1,260,155 -0.11(-0.23%)
Feb 25, 2014 47.32 47.50 46.89 47.03 1,287,122 -0.22(-0.47%)
Feb 24, 2014 47.43 47.55 47.14 47.26 1,582,563 +0.11(+0.23%)
Feb 21, 2014 46.57 47.44 46.38 47.15 2,174,840 +0.57(+1.22%)
Feb 20, 2014 45.65 46.70 45.50 46.58 2,665,848 +0.89(+1.94%)
Feb 19, 2014 44.70 46.06 44.67 45.69 2,660,697 +0.90(+2.01%)
Feb 18, 2014 44.80 45.08 44.56 44.79 2,369,372 +0.11(+0.24%)
Feb 14, 2014 44.31 44.68 44.68 44.68 2,906,895 +0.79(+1.81%)
Feb 13, 2014 42.47 44.13 42.24 43.89 2,153,712 +1.15(+2.69%)
Feb 12, 2014 42.22 42.82 42.19 42.74 2,290,708 +0.59(+1.41%)
Feb 11, 2014 41.71 42.15 41.55 42.15 2,391,181 +0.59(+1.43%)
Feb 10, 2014 41.62 41.66 41.18 41.55 2,276,054 -0.01(-0.02%)
Feb 07, 2014 41.45 41.89 41.24 41.56 2,238,103 +0.36(+0.88%)
Feb 06, 2014 40.47 41.35 40.40 41.20 1,418,126 +0.77(+1.91%)
Feb 05, 2014 40.00 40.53 39.59 40.43 1,743,912 +0.20(+0.50%)
Feb 04, 2014 39.83 40.26 39.19 40.23 2,172,766 +0.66(+1.68%)
Feb 03, 2014 41.46 41.52 39.30 39.56 3,338,239 -1.83(-4.43%)
Jan 31, 2014 41.14 41.76 41.12 41.40 1,481,826 -0.40(-0.96%)
Jan 30, 2014 41.83 42.01 41.46 41.80 1,375,026 +0.29(+0.71%)
Jan 29, 2014 41.21 41.88 40.89 41.51 2,773,966 -0.04(-0.09%)
Jan 28, 2014 41.45 41.80 41.30 41.55 1,683,279 +0.25(+0.60%)
Jan 27, 2014 41.69 41.88 40.98 41.30 2,312,966 -0.02(-0.06%)
Jan 24, 2014 42.29 42.32 41.15 41.32 2,136,400 -1.48(-3.47%)
Jan 23, 2014 43.35 43.48 42.39 42.81 1,835,337 -0.85(-1.96%)
Jan 22, 2014 43.38 43.69 42.84 43.66 1,450,626 +0.49(+1.14%)
Jan 21, 2014 43.28 43.43 42.48 43.17 1,967,425 +0.23(+0.54%)
Jan 17, 2014 43.80 42.94 42.94 42.94 2,508,990 -0.86(-1.97%)
Jan 16, 2014 43.10 43.81 43.03 43.80 2,089,304 +0.75(+1.73%)
Jan 15, 2014 43.68 43.79 41.95 43.05 4,648,790 -0.63(-1.44%)
Jan 14, 2014 43.04 43.72 42.91 43.68 1,582,287 +0.93(+2.18%)
Jan 13, 2014 43.72 44.08 42.69 42.75 1,750,914 -0.91(-2.08%)
Jan 10, 2014 43.51 43.81 43.28 43.66 1,148,007 +0.35(+0.80%)
Jan 09, 2014 43.43 43.85 42.99 43.31 1,373,561 +0.02(+0.04%)
Jan 08, 2014 43.44 43.85 43.08 43.30 1,909,536 -0.08(-0.18%)
Jan 07, 2014 42.67 43.41 42.57 43.38 1,753,814 +1.06(+2.51%)
Jan 06, 2014 42.31 42.78 42.07 42.31 1,672,863 +0.08(+0.20%)
Jan 03, 2014 42.28 42.41 41.93 42.23 1,501,349 -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.