Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 44.21 44.52 43.95 44.36 3,967,088 +0.17(+0.39%)
Feb 27, 2014 43.95 44.42 43.94 44.19 3,577,578 +0.24(+0.55%)
Feb 26, 2014 43.93 44.16 43.74 43.95 4,207,948 +0.07(+0.15%)
Feb 25, 2014 43.72 44.19 43.43 43.88 3,771,968 +0.19(+0.42%)
Feb 24, 2014 43.56 43.94 43.56 43.70 3,004,916 +0.07(+0.16%)
Feb 21, 2014 43.68 43.85 43.34 43.63 3,506,410 -0.08(-0.18%)
Feb 20, 2014 43.66 43.91 43.39 43.70 3,314,909 +0.10(+0.22%)
Feb 19, 2014 44.04 44.35 43.58 43.61 3,749,631 -0.25(-0.57%)
Feb 18, 2014 43.95 44.16 43.70 43.86 4,693,154 -0.11(-0.25%)
Feb 14, 2014 44.01 43.97 43.97 43.97 4,832,827 -0.24(-0.54%)
Feb 13, 2014 43.75 44.25 43.63 44.21 3,694,847 +0.19(+0.42%)
Feb 12, 2014 43.92 44.17 43.85 44.02 5,066,027 +0.18(+0.41%)
Feb 11, 2014 43.69 44.09 43.54 43.84 5,988,947 +0.27(+0.62%)
Feb 10, 2014 43.12 43.60 42.92 43.57 6,058,307 +0.62(+1.44%)
Feb 07, 2014 42.87 43.38 42.79 42.95 4,772,308 +0.34(+0.79%)
Feb 06, 2014 42.33 43.03 42.25 42.62 5,595,013 +0.38(+0.89%)
Feb 05, 2014 42.97 42.97 41.82 42.24 9,498,179 -0.91(-2.11%)
Feb 04, 2014 42.87 43.46 42.25 43.15 23,624,020 +3.53(+8.92%)
Feb 03, 2014 40.34 40.76 39.43 39.62 10,342,579 -0.59(-1.47%)
Jan 31, 2014 39.60 40.48 39.42 40.21 9,012,330 +0.33(+0.83%)
Jan 30, 2014 40.03 40.11 39.63 39.88 7,297,317 +0.05(+0.14%)
Jan 29, 2014 40.57 40.67 39.45 39.83 11,486,644 -1.01(-2.48%)
Jan 28, 2014 40.78 41.08 40.63 40.84 5,212,266 +0.22(+0.53%)
Jan 27, 2014 41.19 41.27 40.16 40.63 7,790,313 -0.59(-1.42%)
Jan 24, 2014 41.51 41.79 41.21 41.21 7,003,915 -0.59(-1.40%)
Jan 23, 2014 42.24 42.33 41.51 41.80 7,751,119 -0.92(-2.16%)
Jan 22, 2014 42.89 43.07 42.58 42.72 5,253,192 +0.11(+0.27%)
Jan 21, 2014 43.54 43.63 42.51 42.61 6,100,071 -0.57(-1.32%)
Jan 17, 2014 43.37 43.18 43.18 43.18 6,199,464 -0.12(-0.28%)
Jan 16, 2014 43.87 44.21 43.27 43.30 6,321,857 -0.52(-1.19%)
Jan 15, 2014 43.86 44.19 43.70 43.82 5,284,721 +0.12(+0.28%)
Jan 14, 2014 43.87 44.23 43.65 43.69 7,493,477 -0.11(-0.25%)
Jan 13, 2014 44.76 44.82 43.75 43.80 5,807,518 -0.96(-2.15%)
Jan 10, 2014 44.99 45.29 44.61 44.76 4,341,100 -0.02(-0.04%)
Jan 09, 2014 44.70 45.05 44.60 44.78 6,323,530 -0.88(-1.93%)
Jan 08, 2014 45.75 46.14 45.47 45.66 7,452,181 -0.02(-0.04%)
Jan 07, 2014 45.88 46.07 45.60 45.68 6,064,601 +0.63(+1.40%)
Jan 06, 2014 45.06 45.43 44.92 45.05 4,920,373 -0.04(-0.08%)
Jan 03, 2014 45.02 45.41 44.75 45.08 2,441,996 +0.28(+0.63%)
Jan 02, 2014 44.98 45.11 44.65 44.80 3,276,406 -0.31(-0.69%)
Dec 31, 2013 44.75 45.11 45.11 45.11 3,574,692 +0.41(+0.92%)
Dec 30, 2013 44.06 44.73 44.06 44.70 3,226,585 +0.63(+1.42%)
Dec 27, 2013 44.40 44.40 43.89 44.08 1,462,023 -0.14(-0.32%)
Dec 26, 2013 44.22 44.39 44.11 44.22 1,361,810 +0.01(+0.01%)
Dec 24, 2013 44.13 44.27 43.93 44.21 1,186,784 +0.08(+0.18%)
Dec 23, 2013 43.85 44.15 43.44 44.14 3,000,502 +0.35(+0.79%)
Dec 20, 2013 43.47 44.03 43.42 43.79 5,196,073 +0.38(+0.88%)
Dec 19, 2013 43.21 43.51 42.83 43.41 4,521,348 +0.01(+0.03%)
Dec 18, 2013 42.91 43.40 42.51 43.40 4,352,503 +0.51(+1.20%)
Dec 17, 2013 43.60 43.67 42.81 42.88 4,134,825 -0.81(-1.86%)
Dec 16, 2013 43.66 44.09 43.38 43.69 4,945,313 +0.85(+1.98%)
Dec 13, 2013 42.76 43.35 42.74 42.85 3,729,824 +0.13(+0.29%)
Dec 12, 2013 43.34 43.49 42.66 42.72 4,930,263 -0.78(-1.78%)
Dec 11, 2013 43.91 44.17 43.41 43.50 3,205,176 -0.30(-0.69%)
Dec 10, 2013 44.33 44.33 43.70 43.80 4,150,975 -0.53(-1.20%)
Dec 09, 2013 44.40 44.58 44.25 44.33 4,672,873 -0.04(-0.09%)
Dec 06, 2013 44.90 44.95 44.20 44.37 4,844,870 -0.01(-0.03%)
Dec 05, 2013 44.81 44.92 44.15 44.39 6,349,185 -0.76(-1.68%)
Dec 04, 2013 45.14 45.44 44.99 45.14 4,142,179 +0.03(+0.07%)
Dec 03, 2013 44.99 45.59 44.65 45.11 11,236,399 -1.25(-2.70%)
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.