Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 41.40 42.33 41.35 42.04 2,133,435 +0.65(+1.57%)
Feb 27, 2014 41.16 41.70 40.89 41.40 2,336,259 +0.03(+0.08%)
Feb 26, 2014 41.16 41.68 40.86 41.36 1,468,252 +0.30(+0.74%)
Feb 25, 2014 41.28 41.48 40.92 41.06 1,460,116 -0.35(-0.85%)
Feb 24, 2014 41.84 41.87 41.34 41.41 1,661,068 +0.04(+0.10%)
Feb 21, 2014 42.04 42.11 41.25 41.37 1,652,760 -0.48(-1.15%)
Feb 20, 2014 41.52 42.08 41.52 41.85 2,072,605 +0.33(+0.79%)
Feb 19, 2014 41.49 41.84 41.36 41.52 1,609,912 -0.12(-0.29%)
Feb 18, 2014 41.71 41.88 41.08 41.64 1,230,077 -0.10(-0.23%)
Feb 14, 2014 41.36 41.74 41.74 41.74 855,517 +0.40(+0.97%)
Feb 13, 2014 41.43 41.54 41.04 41.34 1,388,987 -0.26(-0.62%)
Feb 12, 2014 41.03 42.02 40.79 41.60 2,344,725 +0.53(+1.29%)
Feb 11, 2014 40.99 41.38 40.87 41.07 2,129,591 +0.07(+0.18%)
Feb 10, 2014 40.85 41.40 40.58 41.00 2,155,196 +0.21(+0.51%)
Feb 07, 2014 40.88 41.05 40.51 40.79 2,082,616 +0.14(+0.33%)
Feb 06, 2014 40.37 41.20 40.37 40.65 2,122,768 +0.32(+0.79%)
Feb 05, 2014 41.06 41.08 39.92 40.33 4,555,843 -1.18(-2.83%)
Feb 04, 2014 41.41 42.09 40.67 41.51 4,181,408 -0.58(-1.39%)
Feb 03, 2014 42.56 42.92 41.74 42.09 2,881,564 -0.54(-1.28%)
Jan 31, 2014 43.03 43.46 42.59 42.63 1,995,848 -0.88(-2.02%)
Jan 30, 2014 43.11 43.68 42.71 43.51 1,536,715 +0.53(+1.23%)
Jan 29, 2014 42.77 43.46 42.53 42.99 1,607,760 -0.02(-0.04%)
Jan 28, 2014 42.63 43.19 42.47 43.00 1,234,720 +0.54(+1.26%)
Jan 27, 2014 43.15 43.22 42.02 42.47 1,772,648 +0.03(+0.08%)
Jan 24, 2014 43.93 44.02 41.91 42.43 3,212,978 -1.85(-4.19%)
Jan 23, 2014 44.01 44.36 43.77 44.29 2,269,726 +0.14(+0.31%)
Jan 22, 2014 44.38 44.49 44.09 44.15 1,358,519 -0.30(-0.67%)
Jan 21, 2014 44.53 44.74 44.14 44.45 1,842,689 +0.15(+0.34%)
Jan 17, 2014 44.25 44.30 44.30 44.30 2,104,856 +0.05(+0.11%)
Jan 16, 2014 44.55 44.59 44.13 44.25 3,228,754 -0.94(-2.07%)
Jan 15, 2014 45.01 45.34 45.01 45.18 1,639,148 +0.18(+0.39%)
Jan 14, 2014 45.26 45.48 44.80 45.01 1,636,432 -0.14(-0.32%)
Jan 13, 2014 45.65 45.82 45.13 45.15 1,197,587 -0.36(-0.79%)
Jan 10, 2014 45.43 45.95 45.10 45.51 1,996,073 +0.17(+0.37%)
Jan 09, 2014 45.97 46.21 45.13 45.34 1,737,577 -0.23(-0.51%)
Jan 08, 2014 45.89 46.22 45.41 45.58 1,871,019 -0.47(-1.02%)
Jan 07, 2014 45.83 46.29 45.70 46.05 1,217,415 +0.29(+0.63%)
Jan 06, 2014 46.71 46.78 45.72 45.76 1,559,409 -1.01(-2.15%)
Jan 03, 2014 46.35 46.87 46.07 46.77 1,257,559 +0.65(+1.40%)
Jan 02, 2014 47.18 47.18 46.04 46.12 1,666,899 -1.20(-2.53%)
Dec 31, 2013 46.89 47.32 47.32 47.32 1,108,530 +0.53(+1.13%)
Dec 30, 2013 47.45 47.48 46.77 46.79 1,191,203 -0.30(-0.65%)
Dec 27, 2013 47.30 47.50 47.00 47.09 702,020 -0.08(-0.17%)
Dec 26, 2013 47.01 47.33 46.68 47.17 865,631 +0.26(+0.56%)
Dec 24, 2013 46.73 46.96 46.61 46.91 791,664 +0.18(+0.39%)
Dec 23, 2013 46.38 46.84 46.35 46.73 1,219,659 +0.66(+1.44%)
Dec 20, 2013 45.64 46.46 45.56 46.06 2,743,086 +0.37(+0.80%)
Dec 19, 2013 45.67 46.15 45.34 45.70 2,195,172 +0.13(+0.28%)
Dec 18, 2013 46.03 46.03 45.02 45.57 2,799,153 -0.46(-1.01%)
Dec 17, 2013 48.59 48.87 45.93 46.03 4,066,072 -2.40(-4.95%)
Dec 16, 2013 47.49 48.57 47.20 48.43 1,424,135 +1.30(+2.77%)
Dec 13, 2013 47.34 47.54 46.84 47.13 851,806 -0.13(-0.27%)
Dec 12, 2013 47.00 47.49 46.87 47.25 889,258 +0.05(+0.10%)
Dec 11, 2013 48.16 48.32 47.06 47.21 1,229,589 -1.14(-2.36%)
Dec 10, 2013 48.21 49.08 48.21 48.35 1,383,018 +0.15(+0.32%)
Dec 09, 2013 47.06 48.24 46.98 48.20 1,200,752 +1.05(+2.22%)
Dec 06, 2013 46.84 47.32 46.76 47.15 778,407 +0.52(+1.11%)
Dec 05, 2013 47.12 47.12 46.44 46.63 1,091,368 -0.54(-1.14%)
Dec 04, 2013 46.03 47.30 45.92 47.17 1,817,749 +0.98(+2.13%)
Dec 03, 2013 46.34 46.54 45.96 46.18 1,383,544 -0.39(-0.84%)
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.