Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.71 47.07 46.58 46.76 3,315,040 +0.37(+0.80%)
Mar 28, 2014 46.29 46.84 46.14 46.38 3,010,530 +0.16(+0.34%)
Mar 27, 2014 46.77 46.83 45.89 46.23 3,730,357 -0.53(-1.12%)
Mar 26, 2014 47.34 47.69 46.72 46.76 2,956,080 -0.46(-0.97%)
Mar 25, 2014 47.30 47.85 47.01 47.21 4,311,074 +0.26(+0.55%)
Mar 24, 2014 47.03 47.35 46.71 46.95 4,341,555 +0.00(+0.00%)
Mar 21, 2014 47.22 47.89 46.71 46.95 4,886,119 -0.49(-1.03%)
Mar 20, 2014 46.12 47.55 45.96 47.44 5,285,693 +1.28(+2.77%)
Mar 19, 2014 46.26 46.65 45.89 46.16 2,933,631 -0.09(-0.20%)
Mar 18, 2014 45.57 46.31 45.39 46.26 3,108,186 +0.67(+1.47%)
Mar 17, 2014 45.14 45.70 45.00 45.58 2,912,818 +0.87(+1.95%)
Mar 14, 2014 44.75 45.17 44.70 44.71 3,531,403 -0.16(-0.36%)
Mar 13, 2014 45.39 45.64 44.48 44.88 5,999,403 -0.40(-0.88%)
Mar 12, 2014 45.24 45.66 44.79 45.27 7,130,754 -0.29(-0.64%)
Mar 11, 2014 45.95 46.21 45.39 45.57 4,283,858 -0.20(-0.43%)
Mar 10, 2014 45.77 46.21 45.51 45.76 4,133,309 +0.08(+0.17%)
Mar 07, 2014 46.33 46.36 45.52 45.69 5,644,244 -0.38(-0.82%)
Mar 06, 2014 45.88 46.21 45.77 46.07 4,451,273 +0.36(+0.79%)
Mar 05, 2014 45.44 45.76 45.39 45.70 3,182,061 +0.13(+0.28%)
Mar 04, 2014 45.14 45.67 45.08 45.58 3,956,050 +0.86(+1.93%)
Mar 03, 2014 44.59 44.77 44.15 44.71 4,428,408 -0.26(-0.57%)
Feb 28, 2014 44.89 45.13 44.51 44.97 4,699,211 +0.15(+0.33%)
Feb 27, 2014 44.73 45.04 44.58 44.83 5,119,870 -0.13(-0.29%)
Feb 26, 2014 44.43 45.14 44.43 44.95 7,065,579 +0.59(+1.32%)
Feb 25, 2014 44.35 44.52 43.98 44.37 4,519,322 +0.14(+0.31%)
Feb 24, 2014 44.10 44.71 43.77 44.23 4,535,402 +0.46(+1.04%)
Feb 21, 2014 44.31 44.31 43.59 43.77 4,801,249 +0.06(+0.14%)
Feb 20, 2014 43.83 44.02 43.31 43.71 4,247,945 -0.11(-0.26%)
Feb 19, 2014 43.23 43.99 43.23 43.83 5,531,123 +0.48(+1.10%)
Feb 18, 2014 42.70 43.39 42.67 43.35 5,004,034 +0.37(+0.85%)
Feb 14, 2014 42.99 42.98 42.98 42.98 4,412,592 -0.08(-0.18%)
Feb 13, 2014 41.97 43.07 41.88 43.06 6,846,514 +0.93(+2.21%)
Feb 12, 2014 41.40 42.38 41.40 42.13 8,703,891 +0.81(+1.96%)
Feb 11, 2014 40.13 41.34 39.98 41.32 9,220,968 +1.28(+3.18%)
Feb 10, 2014 39.84 40.23 39.65 40.04 4,449,989 +0.33(+0.82%)
Feb 07, 2014 39.35 39.76 39.05 39.72 3,967,066 +0.61(+1.56%)
Feb 06, 2014 38.94 39.60 38.92 39.10 3,785,044 +0.15(+0.40%)
Feb 05, 2014 38.51 39.13 38.50 38.95 3,860,569 +0.01(+0.02%)
Feb 04, 2014 38.96 38.96 38.45 38.94 3,418,530 +0.37(+0.96%)
Feb 03, 2014 39.56 39.75 38.49 38.57 3,817,551 -1.20(-3.02%)
Jan 31, 2014 39.54 40.08 39.47 39.77 2,871,681 -0.31(-0.77%)
Jan 30, 2014 40.16 40.24 39.65 40.08 8,115,717 +0.39(+0.97%)
Jan 29, 2014 39.56 39.89 39.49 39.69 3,031,162 -0.07(-0.17%)
Jan 28, 2014 39.87 40.26 39.62 39.76 3,262,714 -0.06(-0.15%)
Jan 27, 2014 40.22 40.40 39.60 39.82 3,182,898 -0.33(-0.81%)
Jan 24, 2014 40.87 41.00 40.13 40.15 4,144,035 -1.00(-2.44%)
Jan 23, 2014 41.35 41.49 40.58 41.15 10,499,141 -0.51(-1.21%)
Jan 22, 2014 39.80 41.90 39.50 41.66 14,239,345 +0.93(+2.27%)
Jan 21, 2014 40.52 41.12 40.42 40.73 4,347,012 +0.27(+0.68%)
Jan 17, 2014 40.43 40.46 40.46 40.46 3,584,009 -0.03(-0.08%)
Jan 16, 2014 40.50 40.66 40.15 40.49 2,661,458 -0.09(-0.23%)
Jan 15, 2014 39.45 40.93 39.83 40.58 5,720,955 +1.13(+2.87%)
Jan 14, 2014 39.00 39.49 38.82 39.45 2,655,357 +0.75(+1.93%)
Jan 13, 2014 39.00 39.31 38.60 38.71 2,057,273 -0.50(-1.27%)
Jan 10, 2014 39.36 39.50 38.96 39.20 1,996,229 -0.02(-0.04%)
Jan 09, 2014 39.41 39.44 38.92 39.22 2,150,082 -0.11(-0.28%)
Jan 08, 2014 38.84 39.38 38.77 39.33 2,713,001 +0.33(+0.86%)
Jan 07, 2014 38.95 39.22 38.85 39.00 1,785,224 +0.09(+0.22%)
Jan 06, 2014 39.22 39.27 38.79 38.91 2,292,051 -0.17(-0.44%)
Jan 03, 2014 39.33 39.41 38.95 39.08 2,314,212 -0.30(-0.76%)
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.