Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.70 43.46 42.50 43.42 10,219,101 +0.59(+1.39%)
Jan 30, 2014 43.48 43.86 42.63 42.82 8,993,333 -0.51(-1.19%)
Jan 29, 2014 43.56 43.58 43.06 43.34 9,069,492 -0.26(-0.59%)
Jan 28, 2014 43.62 43.83 43.30 43.59 7,179,322 +0.08(+0.18%)
Jan 27, 2014 43.58 43.95 43.26 43.51 7,933,962 +0.01(+0.02%)
Jan 24, 2014 43.98 44.20 43.41 43.50 7,519,585 -0.83(-1.87%)
Jan 23, 2014 44.52 44.52 43.91 44.33 6,336,101 -0.36(-0.81%)
Jan 22, 2014 44.81 44.84 44.43 44.69 4,157,867 +0.01(+0.02%)
Jan 21, 2014 44.49 44.84 44.12 44.69 6,799,595 +0.35(+0.78%)
Jan 17, 2014 44.49 44.34 44.34 44.34 9,766,590 -0.11(-0.25%)
Jan 16, 2014 43.08 44.73 43.08 44.45 15,109,490 +1.52(+3.54%)
Jan 15, 2014 42.32 43.07 42.15 42.93 10,483,703 +0.78(+1.85%)
Jan 14, 2014 41.91 42.24 41.70 42.15 6,208,230 +0.30(+0.71%)
Jan 13, 2014 41.82 42.22 41.73 41.86 6,724,047 +0.11(+0.27%)
Jan 10, 2014 41.39 41.89 41.20 41.74 6,716,522 +0.20(+0.48%)
Jan 09, 2014 41.19 41.59 41.15 41.54 7,352,290 +0.46(+1.12%)
Jan 08, 2014 40.86 41.12 40.61 41.08 9,365,159 -0.06(-0.16%)
Jan 07, 2014 41.42 41.86 41.12 41.15 9,152,868 -0.27(-0.66%)
Jan 06, 2014 41.14 41.75 41.13 41.42 9,753,898 +0.35(+0.84%)
Jan 03, 2014 40.82 41.16 40.73 41.08 4,983,813 +0.30(+0.73%)
Jan 02, 2014 40.97 41.07 40.64 40.78 3,946,109 -0.22(-0.53%)
Dec 31, 2013 41.15 41.00 41.00 41.00 3,643,204 -0.14(-0.33%)
Dec 30, 2013 41.12 41.17 40.70 41.13 4,116,682 -0.06(-0.16%)
Dec 27, 2013 41.08 41.30 40.92 41.20 2,817,709 +0.21(+0.51%)
Dec 26, 2013 40.80 41.20 40.69 40.99 3,035,135 +0.20(+0.49%)
Dec 24, 2013 40.66 40.91 40.60 40.79 1,691,247 +0.15(+0.38%)
Dec 23, 2013 40.58 40.92 40.42 40.63 5,675,028 +0.28(+0.70%)
Dec 20, 2013 40.39 40.94 40.18 40.35 7,920,967 +0.05(+0.12%)
Dec 19, 2013 40.35 40.60 40.10 40.31 6,650,880 -0.30(-0.73%)
Dec 18, 2013 39.59 40.66 39.49 40.60 7,722,643 +1.04(+2.62%)
Dec 17, 2013 39.63 39.64 39.29 39.57 5,113,151 +0.02(+0.06%)
Dec 16, 2013 39.85 40.14 39.53 39.54 6,104,196 -0.16(-0.41%)
Dec 13, 2013 39.61 39.93 39.45 39.70 5,332,949 +0.13(+0.32%)
Dec 12, 2013 40.03 40.15 39.50 39.57 6,561,039 -0.60(-1.50%)
Dec 11, 2013 40.67 40.71 40.09 40.18 5,720,383 -0.41(-1.01%)
Dec 10, 2013 40.88 40.90 40.45 40.59 5,332,587 -0.24(-0.59%)
Dec 09, 2013 40.66 41.03 40.59 40.83 4,732,888 +0.13(+0.32%)
Dec 06, 2013 40.47 40.74 40.39 40.70 4,794,627 +0.54(+1.34%)
Dec 05, 2013 40.06 40.34 39.98 40.16 4,620,062 +0.07(+0.18%)
Dec 04, 2013 40.02 40.22 39.82 40.09 5,108,243 +0.07(+0.18%)
Dec 03, 2013 40.32 40.43 39.91 40.02 6,232,435 -0.37(-0.92%)
Dec 02, 2013 40.43 40.58 40.09 40.39 4,463,931 +0.02(+0.04%)
Nov 29, 2013 40.70 40.81 40.27 40.37 2,665,625 -0.11(-0.28%)
Nov 27, 2013 40.44 40.72 40.35 40.48 4,089,368 -0.14(-0.36%)
Nov 26, 2013 41.32 41.36 40.63 40.63 7,162,845 -0.64(-1.56%)
Nov 25, 2013 41.31 41.49 41.17 41.27 5,366,226 +0.09(+0.21%)
Nov 22, 2013 40.61 41.19 40.51 41.18 6,425,374 +0.59(+1.47%)
Nov 21, 2013 40.76 40.85 40.43 40.59 5,908,199 -0.14(-0.36%)
Nov 20, 2013 40.91 41.00 40.58 40.73 4,617,048 -0.22(-0.53%)
Nov 19, 2013 40.95 41.07 40.82 40.95 4,633,562 -0.07(-0.18%)
Nov 18, 2013 41.08 41.08 40.81 41.02 5,001,099 +0.02(+0.04%)
Nov 15, 2013 40.89 41.10 40.86 41.00 7,164,255 -0.02(-0.04%)
Nov 14, 2013 40.59 41.11 40.59 41.02 6,816,543 +0.39(+0.95%)
Nov 13, 2013 39.61 40.73 39.61 40.63 11,139,824 +0.79(+1.98%)
Nov 12, 2013 39.86 40.02 39.78 39.85 25,815,278 -0.18(-0.44%)
Nov 11, 2013 39.58 40.05 39.41 40.02 10,054,395 -0.28(-0.69%)
Nov 08, 2013 39.76 40.33 39.70 40.30 23,868,104 +0.49(+1.24%)
Nov 07, 2013 40.24 40.29 39.78 39.81 23,464,378 -0.38(-0.95%)
Nov 06, 2013 40.24 40.24 40.01 40.19 6,881,583 +0.10(+0.24%)
Nov 05, 2013 40.02 40.35 39.97 40.09 4,618,397 -0.03(-0.08%)
Nov 04, 2013 40.11 40.24 39.88 40.13 5,430,465 +0.02(+0.06%)
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.