Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 40.93 41.48 40.28 41.15 494,643 +0.37(+0.92%)
Mar 28, 2014 40.02 41.17 39.91 40.78 501,835 +0.87(+2.19%)
Mar 27, 2014 39.70 40.54 39.16 39.90 320,971 +0.17(+0.42%)
Mar 26, 2014 40.38 40.55 39.71 39.73 521,165 -0.50(-1.25%)
Mar 25, 2014 40.56 41.07 39.98 40.24 584,753 -0.22(-0.53%)
Mar 24, 2014 40.97 41.34 40.00 40.45 490,625 -0.44(-1.08%)
Mar 21, 2014 41.47 41.58 40.55 40.89 761,566 -0.21(-0.50%)
Mar 20, 2014 42.13 42.37 40.84 41.10 718,479 -0.92(-2.20%)
Mar 19, 2014 43.69 44.55 41.69 42.02 951,885 -0.76(-1.77%)
Mar 18, 2014 41.81 43.00 41.81 42.78 406,409 +1.01(+2.42%)
Mar 17, 2014 42.22 42.73 41.57 41.77 499,538 -0.29(-0.70%)
Mar 14, 2014 41.54 42.16 41.08 42.06 768,252 +0.43(+1.04%)
Mar 13, 2014 43.58 43.63 41.39 41.63 875,570 -1.81(-4.16%)
Mar 12, 2014 43.92 43.92 42.72 43.44 1,244,403 -0.84(-1.89%)
Mar 11, 2014 44.29 44.91 43.69 44.27 677,163 +0.03(+0.07%)
Mar 10, 2014 44.92 45.13 44.07 44.24 958,733 -1.61(-3.51%)
Mar 07, 2014 46.50 46.92 45.52 45.86 364,073 -0.60(-1.29%)
Mar 06, 2014 47.07 47.24 46.16 46.45 327,887 -0.57(-1.21%)
Mar 05, 2014 47.57 47.57 46.82 47.02 579,849 -0.59(-1.24%)
Mar 04, 2014 47.41 47.77 46.74 47.61 404,310 +0.78(+1.66%)
Mar 03, 2014 46.72 47.24 46.36 46.84 480,401 -0.53(-1.12%)
Feb 28, 2014 48.21 48.32 46.89 47.37 678,823 -0.81(-1.67%)
Feb 27, 2014 48.35 48.73 47.84 48.17 485,162 -0.29(-0.61%)
Feb 26, 2014 47.14 49.40 46.73 48.47 922,222 +1.31(+2.77%)
Feb 25, 2014 45.98 47.30 45.60 47.16 419,177 +1.04(+2.26%)
Feb 24, 2014 46.67 46.73 46.12 46.12 344,786 -0.31(-0.68%)
Feb 21, 2014 46.07 47.35 45.73 46.44 468,848 +0.49(+1.07%)
Feb 20, 2014 45.12 46.09 44.73 45.94 586,773 +1.13(+2.52%)
Feb 19, 2014 45.36 45.74 44.76 44.81 731,117 -0.69(-1.51%)
Feb 18, 2014 46.38 46.75 45.00 45.50 892,124 -0.87(-1.89%)
Feb 14, 2014 45.79 46.38 46.38 46.38 357,234 +0.25(+0.53%)
Feb 13, 2014 44.49 46.17 44.21 46.13 695,342 +1.33(+2.96%)
Feb 12, 2014 45.03 45.20 44.43 44.80 584,438 -0.14(-0.31%)
Feb 11, 2014 44.40 45.39 44.21 44.94 1,060,337 +0.18(+0.39%)
Feb 10, 2014 45.48 45.99 44.43 44.76 899,068 -0.81(-1.77%)
Feb 07, 2014 45.76 46.03 44.96 45.57 647,214 +0.03(+0.06%)
Feb 06, 2014 43.23 45.75 43.12 45.54 1,038,700 +1.04(+2.34%)
Feb 05, 2014 45.91 46.41 42.96 44.50 1,810,416 -1.60(-3.47%)
Feb 04, 2014 45.98 47.10 45.72 46.10 686,836 +0.14(+0.30%)
Feb 03, 2014 47.70 47.88 45.02 45.96 783,763 -1.76(-3.69%)
Jan 31, 2014 45.52 48.21 45.38 47.72 982,802 +1.51(+3.27%)
Jan 30, 2014 47.34 47.61 46.04 46.21 530,119 -0.45(-0.97%)
Jan 29, 2014 46.08 46.94 45.68 46.66 629,439 +0.26(+0.55%)
Jan 28, 2014 44.54 46.51 44.53 46.41 872,547 +2.25(+5.10%)
Jan 27, 2014 45.68 46.31 43.30 44.16 787,776 -0.44(-0.99%)
Jan 24, 2014 45.44 45.82 44.31 44.60 744,733 -1.01(-2.22%)
Jan 23, 2014 44.97 45.86 44.56 45.61 467,996 +0.29(+0.65%)
Jan 22, 2014 44.21 45.75 44.02 45.32 499,295 +0.95(+2.15%)
Jan 21, 2014 44.69 44.79 43.56 44.36 490,687 -0.05(-0.11%)
Jan 17, 2014 44.76 44.41 44.41 44.41 700,220 -0.44(-0.99%)
Jan 16, 2014 44.39 44.88 43.63 44.85 597,905 +0.27(+0.60%)
Jan 15, 2014 44.63 44.88 43.89 44.59 448,304 -0.04(-0.09%)
Jan 14, 2014 43.96 44.64 43.84 44.63 405,393 +0.78(+1.77%)
Jan 13, 2014 45.23 45.23 43.57 43.85 877,609 -1.39(-3.06%)
Jan 10, 2014 45.64 45.94 44.95 45.24 3,695,533 -1.24(-2.66%)
Jan 09, 2014 46.33 46.69 45.95 46.47 430,018 +0.21(+0.45%)
Jan 08, 2014 45.37 46.55 45.04 46.27 277,356 +0.74(+1.62%)
Jan 07, 2014 46.18 46.45 45.46 45.53 262,438 -0.47(-1.03%)
Jan 06, 2014 46.27 46.40 45.59 46.00 397,556 -0.04(-0.09%)
Jan 03, 2014 46.40 47.15 46.01 46.04 264,703 -0.32(-0.70%)
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.