Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 43.34 43.34 42.78 42.87 648,595 -0.42(-0.97%)
Dec 31, 2013 43.39 43.29 43.29 43.29 341,000 -0.02(-0.05%)
Dec 30, 2013 43.07 43.38 43.04 43.31 363,996 +0.23(+0.53%)
Dec 27, 2013 43.16 43.24 42.99 43.08 508,793 -0.18(-0.42%)
Dec 26, 2013 43.18 43.28 43.02 43.26 339,429 +0.14(+0.32%)
Dec 24, 2013 43.11 43.20 42.90 43.12 245,042 +0.12(+0.28%)
Dec 23, 2013 42.96 43.14 42.81 43.00 814,200 +0.34(+0.80%)
Dec 20, 2013 42.61 43.07 42.37 42.66 559,756 +0.01(+0.02%)
Dec 19, 2013 42.42 42.73 42.21 42.65 743,848 +0.26(+0.61%)
Dec 18, 2013 42.08 42.70 42.08 42.39 1,093,308 -0.02(-0.05%)
Dec 17, 2013 42.50 42.62 42.26 42.41 456,229 -0.16(-0.38%)
Dec 16, 2013 42.71 43.09 42.54 42.57 621,415 -0.13(-0.30%)
Dec 13, 2013 42.89 42.92 42.42 42.70 579,299 -0.17(-0.40%)
Dec 12, 2013 43.12 43.12 42.61 42.87 862,384 -0.89(-2.03%)
Dec 11, 2013 44.10 44.10 43.76 43.76 1,239,321 -0.23(-0.52%)
Dec 10, 2013 44.00 44.16 43.86 43.99 372,059 -0.02(-0.05%)
Dec 09, 2013 43.63 44.07 43.61 44.01 573,583 +0.31(+0.71%)
Dec 06, 2013 43.64 43.85 43.32 43.70 431,615 +0.17(+0.39%)
Dec 05, 2013 43.63 43.90 43.49 43.53 504,162 -0.17(-0.39%)
Dec 04, 2013 43.77 43.81 43.49 43.70 603,249 -0.13(-0.30%)
Dec 03, 2013 43.90 43.97 43.50 43.83 394,506 -0.14(-0.32%)
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.