Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 43.88 44.19 43.63 44.03 3,996,732 +0.17(+0.39%)
Feb 27, 2014 43.62 44.09 43.62 43.86 3,604,311 +0.24(+0.55%)
Feb 26, 2014 43.60 43.83 43.41 43.62 4,239,392 +0.07(+0.15%)
Feb 25, 2014 43.39 43.87 43.11 43.56 3,800,154 +0.18(+0.42%)
Feb 24, 2014 43.24 43.61 43.24 43.37 3,027,370 +0.07(+0.16%)
Feb 21, 2014 43.36 43.52 43.02 43.30 3,532,612 -0.08(-0.18%)
Feb 20, 2014 43.33 43.58 43.06 43.38 3,339,680 +0.10(+0.22%)
Feb 19, 2014 43.71 44.02 43.25 43.28 3,777,651 -0.25(-0.57%)
Feb 18, 2014 43.63 43.83 43.37 43.53 4,728,224 -0.11(-0.25%)
Feb 14, 2014 43.69 43.64 43.64 43.64 4,868,940 -0.24(-0.54%)
Feb 13, 2014 43.42 43.92 43.31 43.88 3,722,457 +0.18(+0.42%)
Feb 12, 2014 43.59 43.84 43.53 43.69 5,103,883 +0.18(+0.41%)
Feb 11, 2014 43.36 43.76 43.21 43.52 6,033,699 +0.27(+0.62%)
Feb 10, 2014 42.80 43.27 42.60 43.25 6,103,578 +0.61(+1.44%)
Feb 07, 2014 42.55 43.06 42.47 42.64 4,807,970 +0.33(+0.79%)
Feb 06, 2014 42.02 42.71 41.93 42.30 5,636,822 +0.37(+0.89%)
Feb 05, 2014 42.65 42.65 41.51 41.93 9,569,155 -0.90(-2.11%)
Feb 04, 2014 42.55 43.14 41.93 42.83 23,800,552 +3.51(+8.92%)
Feb 03, 2014 40.04 40.45 39.14 39.33 10,419,864 -0.59(-1.47%)
Jan 31, 2014 39.31 40.18 39.13 39.91 9,079,675 +0.33(+0.83%)
Jan 30, 2014 39.74 39.81 39.33 39.59 7,351,846 +0.05(+0.14%)
Jan 29, 2014 40.27 40.37 39.15 39.53 11,572,478 -1.00(-2.48%)
Jan 28, 2014 40.47 40.78 40.33 40.54 5,251,215 +0.21(+0.53%)
Jan 27, 2014 40.89 40.96 39.86 40.32 7,848,526 -0.58(-1.42%)
Jan 24, 2014 41.20 41.48 40.91 40.91 7,056,252 -0.58(-1.40%)
Jan 23, 2014 41.93 42.01 41.20 41.49 7,809,040 -0.92(-2.16%)
Jan 22, 2014 42.57 42.75 42.27 42.40 5,292,446 +0.11(+0.27%)
Jan 21, 2014 43.22 43.31 42.20 42.29 6,145,654 -0.56(-1.32%)
Jan 17, 2014 43.05 42.86 42.86 42.86 6,245,790 -0.12(-0.28%)
Jan 16, 2014 43.54 43.88 42.95 42.98 6,369,098 -0.52(-1.19%)
Jan 15, 2014 43.53 43.87 43.38 43.49 5,324,211 +0.18(+0.43%)
Jan 14, 2014 43.48 43.84 43.26 43.31 7,560,249 -0.11(-0.25%)
Jan 13, 2014 44.36 44.43 43.36 43.41 5,859,266 -0.95(-2.15%)
Jan 10, 2014 44.59 44.89 44.21 44.37 4,379,782 -0.02(-0.04%)
Jan 09, 2014 44.30 44.65 44.21 44.38 6,379,876 -0.88(-1.93%)
Jan 08, 2014 45.35 45.73 45.07 45.26 7,518,585 -0.02(-0.04%)
Jan 07, 2014 45.47 45.66 45.20 45.28 6,118,640 +0.63(+1.40%)
Jan 06, 2014 44.66 45.03 44.53 44.65 4,964,216 -0.04(-0.08%)
Jan 03, 2014 44.63 45.01 44.35 44.69 2,463,756 +0.28(+0.63%)
Jan 02, 2014 44.58 44.72 44.25 44.41 3,305,601 -0.31(-0.69%)
Dec 31, 2013 44.35 44.72 44.72 44.72 3,606,545 +0.41(+0.92%)
Dec 30, 2013 43.67 44.34 43.67 44.31 3,255,335 +0.62(+1.42%)
Dec 27, 2013 44.01 44.01 43.50 43.69 1,475,051 -0.14(-0.32%)
Dec 26, 2013 43.83 44.00 43.72 43.83 1,373,945 +0.01(+0.01%)
Dec 24, 2013 43.74 43.88 43.54 43.82 1,197,359 +0.08(+0.18%)
Dec 23, 2013 43.47 43.76 43.06 43.75 3,027,238 +0.34(+0.79%)
Dec 20, 2013 43.08 43.64 43.04 43.40 5,242,373 +0.38(+0.88%)
Dec 19, 2013 42.83 43.13 42.45 43.02 4,561,636 +0.01(+0.03%)
Dec 18, 2013 42.53 43.02 42.14 43.01 4,391,286 +0.51(+1.20%)
Dec 17, 2013 43.22 43.28 42.43 42.50 4,171,669 -0.80(-1.86%)
Dec 16, 2013 43.27 43.70 42.99 43.31 4,989,379 +0.84(+1.98%)
Dec 13, 2013 42.38 42.97 42.36 42.47 3,763,059 +0.12(+0.29%)
Dec 12, 2013 42.95 43.11 42.28 42.34 4,974,194 -0.77(-1.78%)
Dec 11, 2013 43.52 43.78 43.03 43.11 3,233,736 -0.30(-0.69%)
Dec 10, 2013 43.94 43.94 43.31 43.41 4,187,963 -0.53(-1.20%)
Dec 09, 2013 44.01 44.19 43.86 43.94 4,714,511 -0.04(-0.09%)
Dec 06, 2013 44.50 44.56 43.81 43.98 4,888,041 -0.01(-0.03%)
Dec 05, 2013 44.41 44.53 43.76 43.99 6,405,761 -0.75(-1.68%)
Dec 04, 2013 44.75 45.04 44.59 44.75 4,179,089 +0.03(+0.07%)
Dec 03, 2013 44.59 45.18 44.25 44.72 11,336,523 -1.24(-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.