Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 43.17 43.27 43.00 43.25 27,253 -0.25(-0.57%)
Apr 29, 2014 43.63 43.69 43.49 43.50 36,362 +0.21(+0.49%)
Apr 28, 2014 43.67 43.67 43.13 43.29 57,556 -0.47(-1.07%)
Apr 25, 2014 43.92 43.98 43.70 43.76 50,426 -0.36(-0.82%)
Apr 24, 2014 43.97 44.19 43.86 44.12 55,170 +0.50(+1.15%)
Apr 23, 2014 43.76 43.79 43.43 43.62 73,043 -0.11(-0.25%)
Apr 22, 2014 43.73 43.77 43.44 43.73 157,215 -0.23(-0.52%)
Apr 21, 2014 43.79 44.04 43.76 43.96 314,760 +0.13(+0.30%)
Apr 17, 2014 43.71 43.83 43.83 43.83 23,900 +0.06(+0.14%)
Apr 16, 2014 44.05 44.09 43.77 43.77 45,468 +0.06(+0.14%)
Apr 15, 2014 43.45 43.71 43.36 43.71 29,390 +0.17(+0.39%)
Apr 14, 2014 43.15 43.57 43.11 43.54 26,375 +0.66(+1.54%)
Apr 11, 2014 42.92 43.10 42.87 42.88 3,352 -0.07(-0.16%)
Apr 10, 2014 43.04 43.04 42.95 42.95 2,982 -0.11(-0.26%)
Apr 09, 2014 43.01 43.15 43.01 43.06 4,000 +0.01(+0.02%)
Apr 08, 2014 42.45 43.05 42.28 43.05 10,160 +0.73(+1.72%)
Apr 07, 2014 42.25 42.49 42.14 42.32 15,981 -0.29(-0.68%)
Apr 04, 2014 42.59 42.72 42.55 42.61 21,408 +0.19(+0.45%)
Apr 03, 2014 42.07 42.46 42.02 42.42 3,482 +0.64(+1.53%)
Apr 02, 2014 41.75 41.89 41.69 41.78 33,579 -0.29(-0.69%)
Apr 01, 2014 42.82 42.82 42.05 42.07 5,364 -0.98(-2.28%)
Mar 31, 2014 43.27 43.27 42.82 43.05 14,901 -0.11(-0.25%)
Mar 28, 2014 43.24 43.32 43.08 43.16 110,935 +0.16(+0.37%)
Mar 27, 2014 42.96 43.05 42.94 43.00 5,288 +0.25(+0.58%)
Mar 26, 2014 42.81 42.84 42.62 42.75 7,584 +0.07(+0.16%)
Mar 25, 2014 42.77 42.86 42.65 42.68 8,270 +0.12(+0.28%)
Mar 24, 2014 42.98 42.98 42.56 42.56 8,022 -0.18(-0.42%)
Mar 21, 2014 42.83 43.04 42.73 42.74 11,273 +0.23(+0.54%)
Mar 20, 2014 42.25 42.51 42.25 42.51 2,632 +0.19(+0.45%)
Mar 19, 2014 42.37 42.46 42.30 42.32 2,809 -0.31(-0.73%)
Mar 18, 2014 42.38 42.63 42.38 42.63 3,913 +0.16(+0.38%)
Mar 17, 2014 42.81 42.90 42.47 42.47 20,985 -0.74(-1.71%)
Mar 14, 2014 42.85 43.30 42.85 43.21 12,769 +0.43(+1.01%)
Mar 13, 2014 42.95 42.95 42.60 42.78 63,019 -0.17(-0.40%)
Mar 12, 2014 42.77 43.01 42.77 42.95 4,742 -0.13(-0.30%)
Mar 11, 2014 43.02 43.19 42.96 43.08 14,499 +0.15(+0.35%)
Mar 10, 2014 42.92 43.06 42.78 42.93 11,674 -0.36(-0.83%)
Mar 07, 2014 43.10 43.42 43.09 43.29 19,789 +0.12(+0.28%)
Mar 06, 2014 42.92 43.21 42.80 43.17 22,779 +0.27(+0.63%)
Mar 05, 2014 43.25 43.25 42.85 42.90 72,407 -0.60(-1.38%)
Mar 04, 2014 43.63 43.63 43.45 43.50 24,394 -0.68(-1.54%)
Mar 03, 2014 44.39 44.52 44.09 44.18 96,930 +0.80(+1.84%)
Feb 28, 2014 43.28 43.56 43.27 43.38 17,761 -0.02(-0.05%)
Feb 27, 2014 43.28 43.47 43.23 43.40 220,752 -0.32(-0.73%)
Feb 26, 2014 43.61 43.72 43.61 43.72 556 +0.12(+0.27%)
Feb 25, 2014 43.76 43.77 43.60 43.60 2,014 -0.48(-1.09%)
Feb 24, 2014 44.06 44.12 43.71 44.08 28,516 +0.37(+0.85%)
Feb 21, 2014 43.90 43.90 43.70 43.71 8,824 -0.12(-0.27%)
Feb 20, 2014 43.84 43.87 43.82 43.83 1,641 -0.25(-0.57%)
Feb 19, 2014 43.95 44.10 43.95 44.08 8,685 +0.10(+0.23%)
Feb 18, 2014 43.73 44.05 43.69 43.98 7,415 +0.58(+1.34%)
Feb 14, 2014 43.11 43.40 43.40 43.40 5,600 +0.15(+0.35%)
Feb 13, 2014 43.15 43.25 43.13 43.25 11,790 +0.15(+0.35%)
Feb 12, 2014 43.38 43.42 43.08 43.10 16,089 +0.05(+0.12%)
Feb 11, 2014 43.15 43.19 43.05 43.05 19,061 +0.06(+0.14%)
Feb 10, 2014 43.24 43.26 42.99 42.99 2,092 -0.31(-0.72%)
Feb 07, 2014 42.68 43.33 42.68 43.30 13,566 +0.77(+1.81%)
Feb 06, 2014 42.44 42.53 42.33 42.53 2,661 +0.45(+1.07%)
Feb 05, 2014 41.98 42.08 41.96 42.08 858 +0.08(+0.19%)
Feb 04, 2014 42.00 42.02 41.88 42.00 6,812 -0.07(-0.17%)
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.