Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 43.15 43.38 43.10 43.14 760,688 +0.21(+0.49%)
Mar 28, 2014 42.79 42.95 42.71 42.93 738,744 +0.27(+0.63%)
Mar 27, 2014 42.36 42.69 42.27 42.66 615,750 +0.32(+0.76%)
Mar 26, 2014 42.32 42.46 42.22 42.34 856,042 +0.08(+0.19%)
Mar 25, 2014 42.40 42.44 42.04 42.26 1,011,347 -0.09(-0.21%)
Mar 24, 2014 42.68 42.72 42.34 42.35 840,278 -0.20(-0.47%)
Mar 21, 2014 42.85 43.02 42.50 42.55 1,743,301 -0.15(-0.35%)
Mar 20, 2014 42.62 42.79 42.43 42.70 640,904 +0.06(+0.14%)
Mar 19, 2014 42.72 43.11 42.46 42.64 683,886 -0.26(-0.61%)
Mar 18, 2014 42.73 43.10 42.70 42.90 679,465 +0.31(+0.73%)
Mar 17, 2014 42.39 42.62 42.28 42.59 1,011,854 +0.37(+0.88%)
Mar 14, 2014 42.44 42.66 42.19 42.22 596,943 -0.36(-0.85%)
Mar 13, 2014 42.97 42.97 42.43 42.58 535,730 -0.13(-0.30%)
Mar 12, 2014 42.53 42.75 42.30 42.71 774,530 -0.80(-1.84%)
Mar 11, 2014 43.64 43.77 43.35 43.51 1,049,776 -0.13(-0.30%)
Mar 10, 2014 43.61 43.74 43.54 43.64 438,392 +0.01(+0.02%)
Mar 07, 2014 43.71 43.77 43.49 43.63 598,088 -0.34(-0.77%)
Mar 06, 2014 44.03 44.08 43.80 43.97 486,836 +0.20(+0.46%)
Mar 05, 2014 43.60 43.80 43.36 43.77 483,642 +0.35(+0.81%)
Mar 04, 2014 43.66 43.66 43.40 43.42 743,721 -0.01(-0.02%)
Mar 03, 2014 43.24 43.62 43.23 43.43 630,513 -0.17(-0.39%)
Feb 28, 2014 43.36 43.79 43.34 43.60 707,740 +0.33(+0.76%)
Feb 27, 2014 43.04 43.32 42.96 43.27 606,630 +0.27(+0.63%)
Feb 26, 2014 43.18 43.22 42.90 43.00 576,263 -0.21(-0.49%)
Feb 25, 2014 43.29 43.38 43.15 43.21 405,635 -0.12(-0.28%)
Feb 24, 2014 43.04 43.42 43.04 43.33 594,262 +0.35(+0.81%)
Feb 21, 2014 42.66 43.05 42.47 42.98 514,992 +0.10(+0.23%)
Feb 20, 2014 42.82 43.12 42.66 42.88 627,798 +0.08(+0.19%)
Feb 19, 2014 42.88 42.96 42.69 42.80 543,610 -0.24(-0.56%)
Feb 18, 2014 42.96 43.11 42.85 43.04 455,678 +0.20(+0.47%)
Feb 14, 2014 42.75 42.84 42.84 42.84 504,900 +0.01(+0.02%)
Feb 13, 2014 42.60 42.90 42.58 42.83 557,050 +0.19(+0.45%)
Feb 12, 2014 42.65 42.78 42.41 42.64 556,474 +0.17(+0.40%)
Feb 11, 2014 42.40 42.71 42.35 42.47 588,059 +0.13(+0.31%)
Feb 10, 2014 42.32 42.53 42.16 42.34 676,284 +0.13(+0.31%)
Feb 07, 2014 42.34 42.45 42.06 42.21 989,061 +0.37(+0.88%)
Feb 06, 2014 41.20 41.87 41.15 41.84 875,880 +0.90(+2.20%)
Feb 05, 2014 40.90 41.08 40.60 40.94 936,846 -0.14(-0.34%)
Feb 04, 2014 41.52 41.52 41.04 41.08 678,178 -0.39(-0.94%)
Feb 03, 2014 42.14 42.23 41.38 41.47 912,126 -0.50(-1.19%)
Jan 31, 2014 41.33 42.13 41.27 41.97 662,474 +0.20(+0.48%)
Jan 30, 2014 41.57 41.90 41.36 41.77 653,452 +0.31(+0.75%)
Jan 29, 2014 41.07 41.52 40.92 41.46 1,006,713 +0.40(+0.97%)
Jan 28, 2014 41.23 41.29 40.90 41.06 1,021,112 -0.32(-0.77%)
Jan 27, 2014 41.58 41.99 41.35 41.38 1,069,418 -0.19(-0.46%)
Jan 24, 2014 42.05 42.23 41.54 41.57 671,504 -0.56(-1.33%)
Jan 23, 2014 41.94 42.13 41.88 42.13 526,443 -0.03(-0.07%)
Jan 22, 2014 42.54 42.67 42.15 42.16 418,144 -0.36(-0.85%)
Jan 21, 2014 42.81 42.85 42.44 42.52 510,533 +0.10(+0.24%)
Jan 17, 2014 42.44 42.42 42.42 42.42 451,800 -0.15(-0.35%)
Jan 16, 2014 42.73 42.75 42.27 42.57 636,680 -0.04(-0.09%)
Jan 15, 2014 42.69 42.88 42.54 42.61 536,853 -0.08(-0.19%)
Jan 14, 2014 42.71 42.88 42.64 42.69 684,330 -0.06(-0.14%)
Jan 13, 2014 42.41 42.85 42.37 42.75 836,873 +0.43(+1.02%)
Jan 10, 2014 41.64 42.38 41.50 42.32 953,499 +0.60(+1.44%)
Jan 09, 2014 41.88 41.97 41.67 41.72 804,689 -0.28(-0.67%)
Jan 08, 2014 42.22 42.27 41.95 42.00 930,043 -0.26(-0.62%)
Jan 07, 2014 42.28 42.54 42.12 42.26 688,584 -0.27(-0.63%)
Jan 06, 2014 42.78 42.86 42.35 42.53 619,756 -0.36(-0.84%)
Jan 03, 2014 43.04 43.06 42.83 42.89 405,224 +0.02(+0.05%)
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.