Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 42.67 44.23 42.43 43.57 1,992,049 +0.96(+2.25%)
Feb 27, 2014 42.09 42.66 41.26 42.61 2,450,765 +0.49(+1.16%)
Feb 26, 2014 41.00 43.21 40.46 42.12 3,680,688 -1.32(-3.04%)
Feb 25, 2014 43.68 43.81 42.70 43.44 1,730,099 -0.50(-1.14%)
Feb 24, 2014 42.77 44.46 42.34 43.94 2,048,366 +1.57(+3.71%)
Feb 21, 2014 42.94 42.94 42.21 42.37 1,044,763 -0.48(-1.12%)
Feb 20, 2014 42.15 42.91 42.03 42.85 1,254,508 +0.45(+1.06%)
Feb 19, 2014 43.96 44.22 42.36 42.40 1,940,355 -1.28(-2.93%)
Feb 18, 2014 42.29 44.16 42.29 43.68 2,407,754 +1.23(+2.90%)
Feb 14, 2014 42.82 42.45 42.45 42.45 1,764,400 -0.34(-0.79%)
Feb 13, 2014 41.74 43.36 41.62 42.79 2,517,887 +0.56(+1.33%)
Feb 12, 2014 41.51 42.46 41.47 42.23 1,486,771 +0.72(+1.73%)
Feb 11, 2014 41.33 41.90 41.02 41.51 2,036,215 -0.04(-0.10%)
Feb 10, 2014 41.15 41.62 40.68 41.55 2,183,374 +0.21(+0.51%)
Feb 07, 2014 41.07 41.67 40.25 41.34 4,498,013 +1.07(+2.66%)
Feb 06, 2014 39.63 40.67 39.59 40.27 2,237,817 +0.76(+1.92%)
Feb 05, 2014 39.10 39.97 38.81 39.51 4,887,139 +0.42(+1.07%)
Feb 04, 2014 41.40 41.93 38.68 39.09 8,238,424 -2.16(-5.24%)
Feb 03, 2014 41.73 42.23 40.93 41.25 2,908,915 -0.56(-1.34%)
Jan 31, 2014 40.97 42.20 40.70 41.81 1,688,617 +0.07(+0.17%)
Jan 30, 2014 41.20 42.24 41.03 41.74 1,367,192 +0.66(+1.61%)
Jan 29, 2014 40.99 41.65 40.53 41.08 1,384,961 -0.60(-1.44%)
Jan 28, 2014 40.56 41.79 40.32 41.68 1,590,127 +0.77(+1.88%)
Jan 27, 2014 41.56 41.89 40.74 40.91 1,944,479 -0.72(-1.73%)
Jan 24, 2014 43.34 43.54 41.57 41.63 2,539,211 -2.03(-4.65%)
Jan 23, 2014 44.55 44.97 43.47 43.66 1,900,828 -0.94(-2.11%)
Jan 22, 2014 43.18 44.87 43.02 44.60 2,238,943 +1.76(+4.11%)
Jan 21, 2014 42.89 43.23 42.36 42.84 2,292,860 +0.17(+0.40%)
Jan 17, 2014 43.76 42.67 42.67 42.67 1,843,400 -1.01(-2.31%)
Jan 16, 2014 43.70 43.83 42.97 43.68 2,505,251 -0.07(-0.16%)
Jan 15, 2014 43.39 43.79 43.05 43.75 2,622,579 +0.36(+0.83%)
Jan 14, 2014 41.95 43.48 41.87 43.39 2,795,232 +1.48(+3.53%)
Jan 13, 2014 42.48 42.92 41.72 41.91 2,207,666 -0.63(-1.48%)
Jan 10, 2014 42.07 43.29 41.84 42.54 2,015,799 +0.06(+0.14%)
Jan 09, 2014 43.85 43.87 41.61 42.48 3,289,130 -0.75(-1.73%)
Jan 08, 2014 43.64 43.92 43.12 43.23 1,734,881 -0.58(-1.32%)
Jan 07, 2014 44.27 44.67 43.70 43.81 1,342,394 -0.04(-0.09%)
Jan 06, 2014 44.75 44.75 43.03 43.85 2,947,851 -0.59(-1.33%)
Jan 03, 2014 45.32 45.35 44.00 44.44 1,881,502 -0.61(-1.35%)
Jan 02, 2014 46.68 47.27 44.27 45.05 2,457,485 -1.92(-4.09%)
Dec 31, 2013 46.40 46.97 46.97 46.97 1,097,200 +0.71(+1.53%)
Dec 30, 2013 47.98 48.50 46.14 46.26 1,261,635 -1.59(-3.32%)
Dec 27, 2013 46.48 47.99 46.25 47.85 1,132,738 +1.19(+2.55%)
Dec 26, 2013 46.66 47.14 46.43 46.66 909,194 +0.07(+0.15%)
Dec 24, 2013 46.89 47.09 46.26 46.59 694,086 -0.40(-0.85%)
Dec 23, 2013 47.23 48.00 46.96 46.99 1,139,493 -0.03(-0.06%)
Dec 20, 2013 47.75 48.09 46.89 47.02 3,166,256 -0.64(-1.34%)
Dec 19, 2013 45.87 47.76 45.59 47.66 2,212,847 +1.74(+3.79%)
Dec 18, 2013 45.50 46.61 45.29 45.92 2,842,432 +0.47(+1.03%)
Dec 17, 2013 44.61 45.50 43.92 45.45 1,975,000 +0.82(+1.84%)
Dec 16, 2013 44.62 45.01 44.23 44.63 1,842,783 +0.26(+0.59%)
Dec 13, 2013 43.91 44.46 42.70 44.37 2,225,440 +0.55(+1.26%)
Dec 12, 2013 43.27 44.25 43.22 43.82 1,413,795 +0.55(+1.27%)
Dec 11, 2013 44.14 44.52 43.21 43.27 1,751,958 -0.85(-1.93%)
Dec 10, 2013 43.19 44.80 43.19 44.12 2,482,015 +0.93(+2.15%)
Dec 09, 2013 44.73 44.98 43.05 43.19 4,155,987 -1.54(-3.44%)
Dec 06, 2013 46.64 46.77 44.65 44.73 2,995,423 -1.52(-3.29%)
Dec 05, 2013 45.57 47.07 45.45 46.25 3,133,944 +0.35(+0.76%)
Dec 04, 2013 45.43 46.56 45.25 45.90 8,125,148 -0.86(-1.84%)
Dec 03, 2013 46.28 47.65 45.64 46.76 2,858,704 +0.88(+1.92%)
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.