Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 44.18 45.40 43.01 44.62 1,202,708 +1.92(+4.49%)
Feb 27, 2014 42.38 42.70 42.26 42.70 817,705 +0.32(+0.77%)
Feb 26, 2014 42.42 42.44 42.02 42.38 470,682 +0.15(+0.35%)
Feb 25, 2014 42.03 42.43 41.83 42.23 453,836 +0.08(+0.19%)
Feb 24, 2014 41.57 42.20 41.24 42.15 727,918 +0.95(+2.30%)
Feb 21, 2014 40.91 41.45 40.85 41.20 1,023,912 +0.44(+1.07%)
Feb 20, 2014 40.75 41.09 40.49 40.77 546,516 +0.09(+0.23%)
Feb 19, 2014 41.02 41.36 40.63 40.67 1,452,949 -0.44(-1.08%)
Feb 18, 2014 41.17 41.56 40.90 41.12 1,422,547 +0.16(+0.39%)
Feb 14, 2014 41.01 40.96 40.96 40.96 1,377,757 -0.05(-0.11%)
Feb 13, 2014 40.43 41.16 40.43 41.00 1,803,305 +0.30(+0.75%)
Feb 12, 2014 40.71 40.96 40.59 40.70 481,406 -0.03(-0.07%)
Feb 11, 2014 40.66 40.86 40.61 40.73 1,130,751 +0.04(+0.10%)
Feb 10, 2014 40.77 40.84 40.30 40.69 571,126 -0.24(-0.58%)
Feb 07, 2014 40.73 40.96 40.34 40.92 637,359 +0.34(+0.85%)
Feb 06, 2014 40.18 40.86 40.08 40.58 296,971 +0.59(+1.48%)
Feb 05, 2014 40.08 40.39 39.70 39.99 463,034 -0.19(-0.46%)
Feb 04, 2014 40.26 40.39 39.78 40.18 360,643 +0.17(+0.43%)
Feb 03, 2014 41.06 41.29 39.73 40.00 651,348 -0.93(-2.27%)
Jan 31, 2014 40.43 41.29 40.43 40.93 876,603 -0.20(-0.48%)
Jan 30, 2014 41.13 41.46 40.87 41.13 497,967 +0.40(+0.99%)
Jan 29, 2014 40.65 41.26 40.59 40.73 562,308 -0.28(-0.69%)
Jan 28, 2014 40.41 41.09 40.20 41.01 716,062 +0.69(+1.71%)
Jan 27, 2014 40.80 40.97 40.20 40.32 907,001 -0.34(-0.85%)
Jan 24, 2014 41.09 41.49 40.59 40.67 947,764 -0.71(-1.71%)
Jan 23, 2014 41.76 41.83 41.20 41.38 622,194 -0.48(-1.14%)
Jan 22, 2014 41.92 42.23 41.69 41.85 524,202 -0.02(-0.05%)
Jan 21, 2014 42.08 42.18 41.68 41.87 431,913 +0.12(+0.29%)
Jan 17, 2014 41.61 41.75 41.75 41.75 326,370 +0.07(+0.16%)
Jan 16, 2014 41.55 41.77 41.46 41.69 564,983 +0.09(+0.22%)
Jan 15, 2014 41.89 41.96 41.57 41.59 333,838 -0.30(-0.71%)
Jan 14, 2014 41.74 41.95 41.47 41.89 457,926 +0.44(+1.07%)
Jan 13, 2014 42.29 42.38 41.08 41.45 626,497 -0.83(-1.96%)
Jan 10, 2014 41.89 42.38 41.77 42.28 567,575 +0.45(+1.08%)
Jan 09, 2014 42.20 42.55 41.75 41.83 676,308 -0.17(-0.41%)
Jan 08, 2014 41.85 42.06 41.55 42.00 532,187 +0.23(+0.56%)
Jan 07, 2014 42.08 42.39 41.68 41.77 809,799 -0.17(-0.40%)
Jan 06, 2014 42.23 42.50 41.69 41.93 589,114 -0.23(-0.55%)
Jan 03, 2014 42.14 42.63 42.08 42.16 447,198 -0.09(-0.20%)
Jan 02, 2014 42.87 43.88 41.43 42.25 6,148,026 -0.98(-2.27%)
Dec 31, 2013 42.91 43.23 43.23 43.23 381,595 +0.37(+0.87%)
Dec 30, 2013 42.15 42.97 42.06 42.86 3,355,754 +0.61(+1.44%)
Dec 27, 2013 41.91 42.66 41.57 42.25 186,319 +0.55(+1.32%)
Dec 26, 2013 41.75 42.01 41.46 41.70 127,046 +0.18(+0.43%)
Dec 24, 2013 41.47 41.80 41.17 41.52 109,757 +0.02(+0.05%)
Dec 23, 2013 41.28 41.69 41.00 41.50 347,955 +0.28(+0.68%)
Dec 20, 2013 40.75 41.25 40.01 41.22 769,433 +0.79(+1.95%)
Dec 19, 2013 39.64 40.47 39.52 40.43 483,479 +0.80(+2.02%)
Dec 18, 2013 38.82 39.76 38.51 39.63 604,864 +0.82(+2.10%)
Dec 17, 2013 38.69 39.08 38.07 38.82 385,465 +0.09(+0.24%)
Dec 16, 2013 38.80 39.35 38.53 38.72 548,788 +0.01(+0.02%)
Dec 13, 2013 38.83 38.93 38.51 38.72 329,884 -0.11(-0.27%)
Dec 12, 2013 39.15 39.49 38.77 38.82 409,626 -0.40(-1.03%)
Dec 11, 2013 40.39 40.39 39.06 39.23 673,440 -1.22(-3.01%)
Dec 10, 2013 40.00 40.65 39.89 40.45 410,876 +0.27(+0.68%)
Dec 09, 2013 40.32 40.40 39.97 40.18 355,579 +0.01(+0.02%)
Dec 06, 2013 39.57 40.23 39.26 40.17 413,173 +0.85(+2.16%)
Dec 05, 2013 39.30 39.50 39.11 39.32 568,523 -0.12(-0.30%)
Dec 04, 2013 39.91 40.36 39.16 39.44 480,415 -0.76(-1.90%)
Dec 03, 2013 40.37 40.45 39.96 40.20 352,822 -0.36(-0.88%)
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.