Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.92 41.22 40.83 41.22 14,692 +0.33(+0.81%)
Apr 29, 2014 40.75 40.95 40.60 40.89 20,078 +0.34(+0.84%)
Apr 28, 2014 40.97 40.97 40.11 40.55 23,004 -0.26(-0.64%)
Apr 25, 2014 41.32 41.32 40.73 40.81 17,472 -0.62(-1.50%)
Apr 24, 2014 41.72 41.72 41.31 41.43 31,719 -0.12(-0.29%)
Apr 23, 2014 41.63 41.63 41.46 41.55 23,967 +0.01(+0.02%)
Apr 22, 2014 41.39 41.74 41.39 41.54 23,261 +0.29(+0.70%)
Apr 21, 2014 41.15 41.30 41.06 41.25 18,775 +0.08(+0.20%)
Apr 17, 2014 41.17 41.17 41.17 0 +0.30(+0.73%)
Apr 16, 2014 40.66 40.91 40.58 40.87 19,135 +0.55(+1.36%)
Apr 15, 2014 40.17 40.46 39.57 40.32 38,267 +0.34(+0.84%)
Apr 14, 2014 40.08 40.25 39.63 39.98 23,250 +0.14(+0.36%)
Apr 11, 2014 40.04 40.34 39.77 39.84 84,977 -0.50(-1.24%)
Apr 10, 2014 41.42 41.42 40.26 40.34 65,507 -1.15(-2.77%)
Apr 09, 2014 40.88 41.49 40.87 41.49 25,143 +0.71(+1.74%)
Apr 08, 2014 40.61 40.91 40.27 40.78 21,383 +0.13(+0.32%)
Apr 07, 2014 41.32 41.32 40.39 40.65 46,182 -0.76(-1.84%)
Apr 04, 2014 42.46 42.46 41.34 41.41 25,037 -0.82(-1.94%)
Apr 03, 2014 42.52 42.54 42.03 42.23 20,475 -0.28(-0.66%)
Apr 02, 2014 42.35 42.53 42.35 42.51 38,850 +0.24(+0.57%)
Apr 01, 2014 41.96 42.29 41.96 42.27 177,098 +0.53(+1.27%)
Mar 31, 2014 41.56 41.82 41.56 41.74 163,623 +0.43(+1.04%)
Mar 28, 2014 41.18 41.62 41.14 41.31 19,749 +0.21(+0.51%)
Mar 27, 2014 41.17 41.26 40.84 41.10 121,629 -0.20(-0.48%)
Mar 26, 2014 41.92 41.94 41.30 41.30 38,645 -0.47(-1.13%)
Mar 25, 2014 41.92 42.09 41.54 41.77 43,413 +0.00(+0.00%)
Mar 24, 2014 42.26 42.26 41.51 41.77 130,482 -0.43(-1.02%)
Mar 21, 2014 42.71 42.78 42.20 42.20 23,239 -0.35(-0.82%)
Mar 20, 2014 42.23 42.62 42.21 42.55 37,702 +0.15(+0.35%)
Mar 19, 2014 42.66 42.66 42.20 42.40 19,334 -0.21(-0.49%)
Mar 18, 2014 42.23 42.64 42.23 42.61 27,172 +0.37(+0.88%)
Mar 17, 2014 42.11 42.34 42.08 42.24 31,807 +0.41(+0.98%)
Mar 14, 2014 41.89 42.12 41.82 41.83 13,873 -0.09(-0.22%)
Mar 13, 2014 42.68 42.70 41.82 41.92 39,014 -0.65(-1.53%)
Mar 12, 2014 42.28 42.58 42.21 42.57 30,288 -0.01(-0.01%)
Mar 11, 2014 42.84 42.95 42.51 42.58 37,162 -0.28(-0.66%)
Mar 10, 2014 42.91 43.01 42.64 42.86 12,566 -0.08(-0.19%)
Mar 07, 2014 43.19 43.19 42.81 42.94 35,957 -0.06(-0.14%)
Mar 06, 2014 43.05 43.13 42.89 43.00 73,010 +0.08(+0.19%)
Mar 05, 2014 42.86 42.96 42.81 42.92 35,661 -0.03(-0.08%)
Mar 04, 2014 42.57 43.00 42.57 42.95 50,688 +0.82(+1.96%)
Mar 03, 2014 41.99 42.24 41.81 42.13 94,039 -0.35(-0.82%)
Feb 28, 2014 42.46 42.71 42.24 42.48 41,994 +0.06(+0.14%)
Feb 27, 2014 42.22 42.46 42.14 42.42 19,919 +0.29(+0.69%)
Feb 26, 2014 42.23 42.39 42.10 42.13 16,446 -0.05(-0.12%)
Feb 25, 2014 42.11 42.38 42.02 42.18 19,245 +0.01(+0.02%)
Feb 24, 2014 42.04 42.43 41.78 42.17 50,711 +0.39(+0.93%)
Feb 21, 2014 41.89 42.18 41.78 41.78 29,764 +0.03(+0.07%)
Feb 20, 2014 41.40 41.89 41.39 41.75 36,797 +0.35(+0.85%)
Feb 19, 2014 41.58 41.82 41.35 41.40 50,294 -0.19(-0.46%)
Feb 18, 2014 41.38 41.64 41.38 41.59 107,299 +0.28(+0.68%)
Feb 14, 2014 41.31 41.31 41.31 0 +0.12(+0.29%)
Feb 13, 2014 40.51 41.20 40.49 41.19 27,901 +0.38(+0.93%)
Feb 12, 2014 40.85 40.95 40.71 40.81 207,976 +0.13(+0.32%)
Feb 11, 2014 40.24 40.80 40.24 40.68 173,731 +0.42(+1.04%)
Feb 10, 2014 40.27 40.27 40.05 40.26 21,694 +0.05(+0.14%)
Feb 07, 2014 39.74 40.20 39.69 40.20 18,441 +0.73(+1.86%)
Feb 06, 2014 39.04 39.51 39.04 39.47 17,513 +0.53(+1.36%)
Feb 05, 2014 38.83 39.05 38.51 38.94 92,921 -0.03(-0.08%)
Feb 04, 2014 38.78 39.09 38.60 38.97 72,632 +0.42(+1.09%)
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.