Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 40.95 41.47 40.85 41.18 3,346,185 -0.11(-0.26%)
Jan 30, 2014 41.69 41.80 41.15 41.29 3,999,374 -0.17(-0.41%)
Jan 29, 2014 42.53 42.53 41.28 41.46 4,411,025 -1.18(-2.77%)
Jan 28, 2014 42.61 42.90 42.42 42.64 2,688,368 +0.12(+0.28%)
Jan 27, 2014 42.50 42.79 42.44 42.52 1,970,664 +0.02(+0.05%)
Jan 24, 2014 42.87 43.03 42.50 42.50 2,746,312 -0.48(-1.11%)
Jan 23, 2014 43.17 43.21 42.80 42.97 1,436,894 -0.36(-0.84%)
Jan 22, 2014 43.16 43.41 42.81 43.34 2,138,902 +0.18(+0.41%)
Jan 21, 2014 43.30 43.41 43.01 43.16 1,609,672 +0.21(+0.48%)
Jan 17, 2014 43.52 42.95 42.95 42.95 2,975,501 -0.58(-1.34%)
Jan 16, 2014 43.22 43.54 43.16 43.53 2,142,885 +0.13(+0.31%)
Jan 15, 2014 43.25 43.58 43.03 43.40 2,037,204 +0.15(+0.34%)
Jan 14, 2014 43.01 43.48 42.98 43.25 2,598,257 +0.33(+0.76%)
Jan 13, 2014 43.08 43.51 42.89 42.92 2,439,044 -0.25(-0.58%)
Jan 10, 2014 42.90 43.21 42.90 43.17 1,481,162 +0.36(+0.83%)
Jan 09, 2014 42.77 42.95 42.50 42.82 2,148,026 +0.07(+0.17%)
Jan 08, 2014 43.16 43.16 42.64 42.75 2,896,122 -0.44(-1.02%)
Jan 07, 2014 43.06 43.31 42.89 43.19 2,480,670 +0.39(+0.91%)
Jan 06, 2014 43.18 43.18 42.53 42.80 2,782,922 -0.23(-0.54%)
Jan 03, 2014 43.32 43.39 43.00 43.03 1,990,263 -0.16(-0.38%)
Jan 02, 2014 43.31 43.50 43.01 43.19 2,575,266 -0.18(-0.43%)
Dec 31, 2013 43.53 43.38 43.38 43.38 2,148,809 -0.13(-0.31%)
Dec 30, 2013 43.31 43.61 43.30 43.51 2,232,400 +0.20(+0.46%)
Dec 27, 2013 43.13 43.46 43.11 43.31 1,445,067 +0.18(+0.43%)
Dec 26, 2013 42.92 43.21 42.82 43.13 1,329,468 +0.33(+0.78%)
Dec 24, 2013 42.92 42.99 42.76 42.80 1,086,216 -0.06(-0.15%)
Dec 23, 2013 42.75 42.95 42.53 42.86 2,486,924 -0.13(-0.30%)
Dec 20, 2013 43.04 43.42 42.92 42.99 2,604,309 -0.06(-0.13%)
Dec 19, 2013 42.93 43.11 42.65 43.04 1,988,913 +0.05(+0.12%)
Dec 18, 2013 42.58 43.02 42.32 42.99 3,556,520 +0.14(+0.31%)
Dec 17, 2013 42.91 42.99 42.55 42.86 1,870,100 -0.06(-0.15%)
Dec 16, 2013 43.21 43.29 42.80 42.92 2,007,753 -0.05(-0.12%)
Dec 13, 2013 43.22 43.24 42.80 42.97 1,841,451 -0.10(-0.23%)
Dec 12, 2013 43.47 43.47 43.04 43.07 2,281,230 -0.28(-0.66%)
Dec 11, 2013 43.51 43.70 43.31 43.36 2,838,640 -0.04(-0.08%)
Dec 10, 2013 43.89 43.95 43.31 43.39 1,968,819 -0.60(-1.37%)
Dec 09, 2013 43.90 44.26 43.83 44.00 2,425,458 +0.21(+0.49%)
Dec 06, 2013 43.32 43.83 43.31 43.78 2,154,646 +0.75(+1.75%)
Dec 05, 2013 43.19 43.25 42.97 43.03 1,634,364 -0.23(-0.53%)
Dec 04, 2013 43.26 43.44 43.07 43.26 2,246,891 -0.16(-0.38%)
Dec 03, 2013 42.92 43.51 43.04 43.42 3,966,393 +0.38(+0.89%)
Dec 02, 2013 43.07 43.24 42.78 43.04 2,691,792 -0.04(-0.08%)
Nov 29, 2013 43.28 43.33 43.04 43.07 1,507,773 -0.17(-0.39%)
Nov 27, 2013 43.57 43.69 43.23 43.24 2,298,976 -0.28(-0.64%)
Nov 26, 2013 43.72 43.83 43.27 43.52 3,352,896 -0.28(-0.64%)
Nov 25, 2013 44.21 44.24 43.72 43.80 1,664,412 -0.24(-0.54%)
Nov 22, 2013 43.59 44.07 43.39 44.04 7,195,000 +0.51(+1.18%)
Nov 21, 2013 43.32 43.70 43.20 43.53 6,884,697 +0.42(+0.98%)
Nov 20, 2013 43.46 43.68 43.03 43.10 2,542,247 -0.40(-0.92%)
Nov 19, 2013 43.81 43.89 43.48 43.51 2,624,864 -0.47(-1.06%)
Nov 18, 2013 44.32 44.32 43.71 43.97 1,749,146 -0.17(-0.38%)
Nov 15, 2013 44.42 44.49 43.94 44.14 2,362,446 -0.49(-1.09%)
Nov 14, 2013 44.23 44.64 44.09 44.63 2,354,190 +0.59(+1.33%)
Nov 13, 2013 43.46 44.05 43.33 44.04 2,211,244 +0.30(+0.68%)
Nov 12, 2013 43.66 43.75 43.42 43.75 1,667,173 +0.08(+0.18%)
Nov 11, 2013 43.96 44.10 43.50 43.67 1,276,955 -0.18(-0.40%)
Nov 08, 2013 43.65 43.84 43.20 43.84 2,079,302 +0.08(+0.18%)
Nov 07, 2013 44.66 44.77 43.74 43.77 2,121,105 -0.90(-2.00%)
Nov 06, 2013 44.53 44.82 44.38 44.66 2,394,567 +0.18(+0.41%)
Nov 05, 2013 43.83 44.61 43.58 44.48 3,330,671 +0.26(+0.59%)
Nov 04, 2013 44.77 45.77 44.04 44.22 9,062,890 +0.30(+0.69%)
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.