Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 43.43 44.28 43.05 44.19 2,197,488 +0.87(+2.02%)
Mar 28, 2014 43.14 43.45 43.05 43.32 1,034,485 +0.36(+0.84%)
Mar 27, 2014 42.75 43.01 42.34 42.96 1,929,827 +0.31(+0.73%)
Mar 26, 2014 43.36 43.53 42.59 42.65 3,158,027 -0.62(-1.43%)
Mar 25, 2014 42.72 43.37 42.59 43.26 2,131,075 +0.81(+1.91%)
Mar 24, 2014 42.10 42.69 42.02 42.45 1,712,903 +0.58(+1.40%)
Mar 21, 2014 41.99 42.49 41.79 41.87 2,878,100 +0.21(+0.50%)
Mar 20, 2014 41.59 41.84 41.44 41.66 1,297,636 -0.01(-0.02%)
Mar 19, 2014 41.99 42.04 41.43 41.67 1,323,234 -0.42(-0.99%)
Mar 18, 2014 41.96 42.52 41.92 42.08 1,172,221 +0.27(+0.65%)
Mar 17, 2014 42.02 42.38 41.66 41.81 1,155,244 +0.11(+0.27%)
Mar 14, 2014 41.88 42.34 41.63 41.70 937,770 -0.32(-0.76%)
Mar 13, 2014 42.49 42.58 41.68 42.02 1,554,407 -0.30(-0.70%)
Mar 12, 2014 42.37 42.64 42.05 42.32 1,465,499 -0.25(-0.58%)
Mar 11, 2014 42.56 43.27 42.37 42.57 1,421,745 +0.01(+0.02%)
Mar 10, 2014 43.22 43.22 41.91 42.56 2,153,019 -0.84(-1.94%)
Mar 07, 2014 43.15 43.75 43.06 43.40 1,904,218 +0.50(+1.18%)
Mar 06, 2014 42.37 43.07 42.27 42.89 1,278,793 +0.59(+1.40%)
Mar 05, 2014 42.14 42.59 41.98 42.30 1,228,723 +0.25(+0.59%)
Mar 04, 2014 42.23 42.57 41.69 42.05 1,494,654 +0.22(+0.54%)
Mar 03, 2014 41.75 42.40 41.65 41.83 2,142,149 -0.22(-0.51%)
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%)
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.