Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.56 44.73 44.13 44.25 896,667 -0.26(-0.58%)
Mar 28, 2014 44.47 44.60 44.33 44.51 846,311 +0.33(+0.75%)
Mar 27, 2014 44.13 44.50 44.08 44.18 884,260 +0.24(+0.55%)
Mar 26, 2014 44.06 44.22 43.90 43.94 919,213 +0.24(+0.54%)
Mar 25, 2014 43.44 43.79 43.20 43.70 1,840,881 +0.45(+1.03%)
Mar 24, 2014 43.67 43.67 42.95 43.26 2,047,531 +0.19(+0.44%)
Mar 21, 2014 43.09 43.69 43.03 43.07 1,990,529 +0.05(+0.11%)
Mar 20, 2014 42.74 43.40 42.74 43.02 1,499,757 -0.34(-0.79%)
Mar 19, 2014 44.17 44.27 43.09 43.36 1,294,247 -0.43(-0.99%)
Mar 18, 2014 43.65 44.13 43.45 43.80 1,504,791 +0.69(+1.59%)
Mar 17, 2014 43.04 43.29 42.96 43.11 1,568,617 +0.64(+1.51%)
Mar 14, 2014 42.26 42.81 42.20 42.47 1,595,281 +0.49(+1.17%)
Mar 13, 2014 43.21 43.21 41.98 41.98 2,049,329 -0.79(-1.84%)
Mar 12, 2014 42.42 42.98 42.33 42.76 2,221,952 +0.15(+0.34%)
Mar 11, 2014 43.05 43.25 42.62 42.62 1,163,895 -0.37(-0.85%)
Mar 10, 2014 42.96 43.05 42.59 42.98 926,798 -0.01(-0.03%)
Mar 07, 2014 43.36 43.40 42.64 43.00 1,110,279 -0.26(-0.60%)
Mar 06, 2014 43.10 43.50 43.10 43.26 3,910,966 +0.23(+0.54%)
Mar 05, 2014 42.68 43.06 42.64 43.02 1,957,969 +0.37(+0.86%)
Mar 04, 2014 43.10 43.14 42.66 42.66 1,463,934 +0.33(+0.79%)
Mar 03, 2014 42.69 42.85 42.12 42.32 1,530,859 -0.92(-2.13%)
Feb 28, 2014 42.96 43.29 42.86 43.24 4,462,462 +0.91(+2.14%)
Feb 27, 2014 42.24 42.41 42.14 42.34 1,711,808 +0.08(+0.19%)
Feb 26, 2014 42.43 42.49 42.18 42.26 2,253,988 +0.08(+0.19%)
Feb 25, 2014 42.20 42.52 42.02 42.18 1,522,642 +0.10(+0.24%)
Feb 24, 2014 41.92 42.37 41.49 42.08 1,572,095 +0.59(+1.41%)
Feb 21, 2014 41.60 41.74 41.48 41.49 1,703,497 +0.57(+1.38%)
Feb 20, 2014 40.92 41.05 40.76 40.92 1,028,700 +0.34(+0.84%)
Feb 19, 2014 40.68 40.86 40.50 40.58 1,167,306 +0.03(+0.07%)
Feb 18, 2014 40.70 40.74 40.47 40.56 1,078,056 -0.11(-0.26%)
Feb 14, 2014 40.36 40.66 40.66 40.66 2,074,144 +0.55(+1.38%)
Feb 13, 2014 39.94 40.26 39.90 40.11 3,445,599 +0.21(+0.52%)
Feb 12, 2014 39.51 39.97 39.47 39.90 2,846,994 +0.49(+1.25%)
Feb 11, 2014 39.05 39.70 39.00 39.41 992,071 +0.48(+1.23%)
Feb 10, 2014 39.15 39.16 38.93 38.93 1,159,067 -0.32(-0.81%)
Feb 07, 2014 38.65 39.36 38.59 39.25 3,015,971 +0.70(+1.81%)
Feb 06, 2014 38.36 38.84 38.31 38.55 1,233,302 +0.74(+1.96%)
Feb 05, 2014 37.72 37.91 37.66 37.81 1,332,094 +0.11(+0.28%)
Feb 04, 2014 37.46 37.72 37.33 37.71 3,585,337 +0.26(+0.69%)
Feb 03, 2014 38.05 38.15 37.34 37.45 1,363,580 -0.65(-1.70%)
Jan 31, 2014 37.69 38.20 37.65 38.09 1,562,716 -0.77(-1.97%)
Jan 30, 2014 38.95 38.97 38.55 38.86 1,676,594 +0.37(+0.97%)
Jan 29, 2014 38.24 38.77 38.15 38.49 1,317,997 -0.45(-1.15%)
Jan 28, 2014 38.76 39.01 38.66 38.93 1,678,922 +0.47(+1.21%)
Jan 27, 2014 38.70 38.81 38.40 38.47 2,663,931 -0.39(-1.01%)
Jan 24, 2014 39.62 39.63 38.86 38.86 1,478,134 -1.17(-2.93%)
Jan 23, 2014 40.18 40.19 39.76 40.03 2,139,837 -0.03(-0.08%)
Jan 22, 2014 40.16 40.26 39.95 40.06 1,242,562 +0.09(+0.23%)
Jan 21, 2014 40.28 40.30 39.75 39.97 1,241,888 +0.41(+1.04%)
Jan 17, 2014 39.76 39.56 39.56 39.56 1,257,694 -0.13(-0.32%)
Jan 16, 2014 39.66 39.70 39.40 39.68 791,692 -0.01(-0.03%)
Jan 15, 2014 39.70 39.80 39.37 39.70 1,217,758 +0.00(+0.00%)
Jan 14, 2014 39.23 39.83 39.08 39.70 1,574,361 +0.68(+1.74%)
Jan 13, 2014 39.18 39.33 38.83 39.02 1,492,091 -0.62(-1.56%)
Jan 10, 2014 39.70 39.79 39.58 39.64 1,031,076 +0.39(+0.98%)
Jan 09, 2014 39.45 39.53 39.09 39.25 1,237,317 -0.03(-0.07%)
Jan 08, 2014 39.32 39.50 39.22 39.28 1,411,419 -0.43(-1.09%)
Jan 07, 2014 39.65 39.93 39.60 39.71 782,386 +0.11(+0.29%)
Jan 06, 2014 39.82 39.84 39.45 39.60 957,532 -0.12(-0.30%)
Jan 03, 2014 39.89 39.94 39.56 39.72 1,567,205 -0.31(-0.77%)
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.