Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 42.33 42.59 42.20 42.56 2,029,920 +0.39(+0.93%)
Mar 28, 2014 42.08 42.25 41.98 42.17 1,362,832 +0.25(+0.60%)
Mar 27, 2014 42.02 42.10 41.86 41.92 1,304,761 +0.05(+0.11%)
Mar 26, 2014 42.14 42.14 41.81 41.87 1,255,031 +0.04(+0.10%)
Mar 25, 2014 41.88 42.07 41.46 41.83 1,566,745 +0.16(+0.37%)
Mar 24, 2014 41.86 42.03 41.66 41.67 1,634,741 -0.12(-0.29%)
Mar 21, 2014 42.30 42.37 41.78 41.80 2,574,092 -0.20(-0.48%)
Mar 20, 2014 41.84 42.08 41.76 42.00 1,869,348 +0.10(+0.24%)
Mar 19, 2014 41.98 42.30 41.80 41.90 4,450,803 -0.08(-0.19%)
Mar 18, 2014 41.45 42.08 41.33 41.98 3,955,800 +0.68(+1.64%)
Mar 17, 2014 41.58 41.73 41.28 41.30 2,650,686 -0.03(-0.08%)
Mar 14, 2014 41.80 41.93 41.30 41.33 3,471,986 -0.73(-1.74%)
Mar 13, 2014 42.21 42.25 41.90 42.07 2,303,214 -0.06(-0.14%)
Mar 12, 2014 41.74 42.16 41.65 42.13 2,012,274 +0.25(+0.60%)
Mar 11, 2014 41.84 42.04 41.76 41.88 2,117,590 +0.01(+0.03%)
Mar 10, 2014 41.81 41.93 41.61 41.86 1,961,224 +0.05(+0.13%)
Mar 07, 2014 41.72 41.81 41.54 41.81 2,400,769 +0.12(+0.28%)
Mar 06, 2014 41.60 41.73 41.45 41.69 3,149,259 +0.10(+0.24%)
Mar 05, 2014 41.59 41.71 41.35 41.59 3,132,389 +0.01(+0.03%)
Mar 04, 2014 41.09 41.63 41.07 41.58 3,695,275 +0.69(+1.70%)
Mar 03, 2014 40.66 40.95 40.50 40.88 2,981,534 -0.01(-0.03%)
Feb 28, 2014 40.61 41.09 40.54 40.90 2,778,847 +0.36(+0.88%)
Feb 27, 2014 40.52 40.70 40.29 40.54 3,194,360 -0.11(-0.28%)
Feb 26, 2014 41.02 41.18 40.64 40.66 3,136,815 -0.33(-0.81%)
Feb 25, 2014 40.95 41.28 40.88 40.99 4,065,856 +0.07(+0.18%)
Feb 24, 2014 40.70 41.06 40.53 40.91 3,005,860 +0.51(+1.27%)
Feb 21, 2014 40.53 40.72 40.39 40.40 1,919,501 -0.20(-0.48%)
Feb 20, 2014 40.18 40.66 40.06 40.60 2,651,979 +0.34(+0.85%)
Feb 19, 2014 40.54 40.62 40.19 40.25 3,584,777 -0.26(-0.65%)
Feb 18, 2014 40.56 40.62 40.24 40.51 2,017,995 -0.05(-0.12%)
Feb 14, 2014 40.24 40.56 40.56 40.56 2,417,458 +0.48(+1.19%)
Feb 13, 2014 39.91 40.10 39.83 40.08 3,942,657 +0.05(+0.12%)
Feb 12, 2014 40.28 40.51 39.89 40.04 4,144,888 -0.31(-0.77%)
Feb 11, 2014 39.66 40.38 39.66 40.35 5,175,802 +0.36(+0.91%)
Feb 10, 2014 39.33 40.00 39.31 39.98 4,906,810 +0.65(+1.66%)
Feb 07, 2014 39.09 39.47 38.92 39.33 4,707,983 +0.42(+1.07%)
Feb 06, 2014 38.41 38.96 37.53 38.91 9,323,116 +0.25(+0.65%)
Feb 05, 2014 38.55 38.92 38.41 38.66 4,655,046 +0.07(+0.19%)
Feb 04, 2014 38.49 38.70 38.33 38.59 3,663,711 +0.24(+0.63%)
Feb 03, 2014 39.09 39.19 38.28 38.34 3,781,161 -0.73(-1.86%)
Jan 31, 2014 38.85 39.35 38.76 39.07 3,526,983 -0.10(-0.26%)
Jan 30, 2014 39.55 39.66 39.05 39.17 4,215,463 -0.16(-0.41%)
Jan 29, 2014 40.35 40.35 39.17 39.33 4,649,356 -1.12(-2.77%)
Jan 28, 2014 40.43 40.70 40.24 40.45 2,833,623 +0.11(+0.28%)
Jan 27, 2014 40.32 40.60 40.26 40.34 2,077,141 +0.02(+0.05%)
Jan 24, 2014 40.68 40.82 40.32 40.32 2,894,698 -0.45(-1.11%)
Jan 23, 2014 40.96 40.99 40.60 40.77 1,514,531 -0.34(-0.84%)
Jan 22, 2014 40.95 41.18 40.62 41.11 2,254,468 +0.17(+0.41%)
Jan 21, 2014 41.08 41.18 40.81 40.95 1,696,644 +0.20(+0.48%)
Jan 17, 2014 41.29 40.75 40.75 40.75 3,136,270 -0.55(-1.34%)
Jan 16, 2014 41.01 41.31 40.95 41.30 2,258,666 +0.13(+0.31%)
Jan 15, 2014 41.03 41.35 40.82 41.17 2,147,276 +0.14(+0.35%)
Jan 14, 2014 40.80 41.26 40.78 41.03 2,738,643 +0.31(+0.76%)
Jan 13, 2014 40.87 41.28 40.69 40.72 2,570,827 -0.24(-0.58%)
Jan 10, 2014 40.70 41.00 40.70 40.96 1,561,190 +0.34(+0.83%)
Jan 09, 2014 40.58 40.75 40.33 40.62 2,264,086 +0.07(+0.17%)
Jan 08, 2014 40.95 40.95 40.45 40.55 3,052,602 -0.42(-1.02%)
Jan 07, 2014 40.85 41.09 40.69 40.97 2,614,702 +0.37(+0.91%)
Jan 06, 2014 40.97 40.97 40.35 40.60 2,933,286 -0.22(-0.54%)
Jan 03, 2014 41.10 41.16 40.80 40.82 2,097,799 -0.16(-0.38%)
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.