Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 41.47 41.55 41.03 41.30 4,783,745 -0.28(-0.68%)
Feb 27, 2014 41.47 41.88 41.24 41.58 4,270,864 -0.59(-1.40%)
Feb 26, 2014 41.78 42.46 41.64 42.17 4,792,952 +0.59(+1.41%)
Feb 25, 2014 41.59 41.75 41.33 41.59 3,004,253 +0.11(+0.27%)
Feb 24, 2014 41.39 41.72 41.23 41.48 3,917,559 +0.25(+0.60%)
Feb 21, 2014 40.88 41.43 40.88 41.23 5,039,614 +0.32(+0.79%)
Feb 20, 2014 40.02 40.96 40.02 40.90 3,778,531 +0.96(+2.40%)
Feb 19, 2014 39.77 40.32 39.74 39.95 4,140,561 +0.15(+0.37%)
Feb 18, 2014 40.07 40.14 39.54 39.80 5,797,571 -0.27(-0.69%)
Feb 14, 2014 39.63 40.07 40.07 40.07 11,737,024 -2.14(-5.08%)
Feb 13, 2014 41.63 42.29 41.55 42.22 4,675,774 +0.39(+0.94%)
Feb 12, 2014 42.73 42.87 41.72 41.82 4,503,451 -0.76(-1.79%)
Feb 11, 2014 41.62 42.60 41.52 42.58 3,692,844 +0.92(+2.22%)
Feb 10, 2014 41.29 41.78 41.24 41.66 2,580,743 +0.25(+0.60%)
Feb 07, 2014 40.72 41.47 40.72 41.41 2,614,055 +0.93(+2.30%)
Feb 06, 2014 39.64 40.61 39.37 40.48 3,065,214 +1.02(+2.57%)
Feb 05, 2014 39.72 39.85 38.99 39.47 5,036,510 -0.27(-0.67%)
Feb 04, 2014 40.11 40.21 39.60 39.73 3,287,118 -0.08(-0.21%)
Feb 03, 2014 41.19 41.20 39.73 39.82 3,366,550 -1.38(-3.35%)
Jan 31, 2014 41.35 41.45 41.09 41.20 3,715,859 -0.68(-1.62%)
Jan 30, 2014 41.37 42.26 41.37 41.88 3,254,300 +1.29(+3.18%)
Jan 29, 2014 41.15 41.45 40.52 40.59 3,258,970 -0.78(-1.87%)
Jan 28, 2014 40.88 41.56 40.78 41.36 2,611,363 +0.54(+1.33%)
Jan 27, 2014 40.69 41.09 40.60 40.82 3,295,510 +0.10(+0.24%)
Jan 24, 2014 40.71 41.19 40.68 40.72 3,039,410 -0.27(-0.65%)
Jan 23, 2014 41.26 41.43 40.82 40.99 3,166,994 -0.60(-1.44%)
Jan 22, 2014 41.62 41.71 41.45 41.59 2,726,472 +0.16(+0.37%)
Jan 21, 2014 41.85 41.85 40.90 41.43 4,017,234 -0.01(-0.02%)
Jan 17, 2014 43.27 41.44 41.44 41.44 5,337,926 -0.30(-0.71%)
Jan 16, 2014 42.27 42.43 41.45 41.74 4,644,692 -0.71(-1.68%)
Jan 15, 2014 42.60 42.91 42.41 42.45 2,588,848 -0.16(-0.36%)
Jan 14, 2014 42.59 43.03 42.31 42.60 2,911,042 +0.15(+0.35%)
Jan 13, 2014 43.74 43.84 42.27 42.45 4,138,596 -1.58(-3.59%)
Jan 10, 2014 43.91 44.04 43.56 44.03 1,667,564 +0.13(+0.29%)
Jan 09, 2014 43.65 43.96 43.32 43.91 2,284,191 +0.44(+1.01%)
Jan 08, 2014 43.53 43.56 43.05 43.47 3,018,602 -0.12(-0.27%)
Jan 07, 2014 43.70 43.91 43.43 43.59 2,562,295 +0.09(+0.21%)
Jan 06, 2014 43.86 44.00 43.29 43.50 3,082,677 -0.28(-0.64%)
Jan 03, 2014 43.80 44.05 43.52 43.78 2,513,404 -0.19(-0.43%)
Jan 02, 2014 44.42 44.72 43.70 43.97 2,509,025 +0.03(+0.06%)
Dec 31, 2013 43.89 43.94 43.94 43.94 1,580,693 +0.19(+0.44%)
Dec 30, 2013 43.49 43.91 43.42 43.75 1,547,310 +0.35(+0.80%)
Dec 27, 2013 43.94 44.04 42.98 43.41 2,388,519 -0.35(-0.81%)
Dec 26, 2013 43.35 43.84 43.22 43.76 1,964,562 +0.62(+1.44%)
Dec 24, 2013 43.03 43.24 42.81 43.14 1,707,042 +0.17(+0.39%)
Dec 23, 2013 43.53 43.63 42.38 42.97 4,522,141 -0.34(-0.79%)
Dec 20, 2013 42.17 43.31 41.94 43.31 130,534,456 +1.29(+3.07%)
Dec 19, 2013 42.06 42.37 41.94 42.02 2,462,505 -0.15(-0.36%)
Dec 18, 2013 41.47 42.23 41.17 42.18 2,554,259 +0.75(+1.82%)
Dec 17, 2013 41.46 41.59 41.21 41.42 2,073,037 +0.07(+0.16%)
Dec 16, 2013 41.41 41.54 41.17 41.36 2,665,365 +0.04(+0.09%)
Dec 13, 2013 41.24 41.40 40.74 41.32 4,325,975 +0.39(+0.96%)
Dec 12, 2013 40.44 41.08 40.34 40.93 4,161,567 +0.54(+1.33%)
Dec 11, 2013 40.71 41.00 40.30 40.39 3,363,707 -0.36(-0.89%)
Dec 10, 2013 41.01 41.08 40.28 40.75 3,710,677 -0.30(-0.73%)
Dec 09, 2013 41.17 41.28 40.89 41.05 2,628,825 -0.11(-0.27%)
Dec 06, 2013 42.87 42.87 40.99 41.16 2,235,459 +0.29(+0.70%)
Dec 05, 2013 40.96 41.31 40.76 40.87 3,214,381 -0.10(-0.24%)
Dec 04, 2013 41.01 41.14 40.62 40.97 2,378,422 -0.09(-0.21%)
Dec 03, 2013 41.34 41.40 40.93 41.06 3,179,757 -0.30(-0.72%)
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.