Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 42.32 42.42 41.20 41.73 1,163,357 -0.31(-0.74%)
Mar 28, 2014 41.40 42.38 41.25 42.04 1,095,728 +1.01(+2.46%)
Mar 27, 2014 40.26 41.29 40.01 41.03 1,685,790 +0.98(+2.45%)
Mar 26, 2014 40.76 40.87 40.03 40.05 1,246,331 -0.55(-1.35%)
Mar 25, 2014 40.84 41.21 40.25 40.60 1,236,484 +0.20(+0.50%)
Mar 24, 2014 41.53 42.01 40.39 40.40 1,851,404 -1.69(-4.02%)
Mar 21, 2014 40.53 42.09 40.32 42.09 2,841,502 +1.82(+4.52%)
Mar 20, 2014 40.70 40.81 40.21 40.27 1,267,374 -0.56(-1.37%)
Mar 19, 2014 41.36 41.67 40.64 40.83 1,201,391 -0.85(-2.04%)
Mar 18, 2014 41.19 41.92 41.06 41.68 960,528 +0.57(+1.39%)
Mar 17, 2014 41.40 41.68 40.52 41.11 1,106,146 -0.21(-0.51%)
Mar 14, 2014 40.19 41.37 40.07 41.32 2,071,103 +1.08(+2.68%)
Mar 13, 2014 41.27 41.40 39.99 40.24 1,895,366 -0.85(-2.07%)
Mar 12, 2014 40.86 41.25 40.18 41.09 2,139,069 -0.15(-0.36%)
Mar 11, 2014 43.12 43.17 40.66 41.24 3,477,238 -1.61(-3.76%)
Mar 10, 2014 43.62 43.84 42.67 42.85 2,694,900 -1.13(-2.57%)
Mar 07, 2014 44.01 44.49 43.31 43.98 2,236,668 -0.50(-1.12%)
Mar 06, 2014 44.37 44.80 43.80 44.48 2,180,433 +0.32(+0.72%)
Mar 05, 2014 45.51 45.93 43.96 44.16 2,270,258 -1.33(-2.92%)
Mar 04, 2014 44.78 45.65 44.69 45.49 2,183,200 +0.93(+2.09%)
Mar 03, 2014 43.24 44.63 42.69 44.56 2,162,822 +0.99(+2.27%)
Feb 28, 2014 42.67 44.23 42.43 43.57 1,992,049 +0.96(+2.25%)
Feb 27, 2014 42.09 42.66 41.26 42.61 2,450,765 +0.49(+1.16%)
Feb 26, 2014 41.00 43.21 40.46 42.12 3,680,688 -1.32(-3.04%)
Feb 25, 2014 43.68 43.81 42.70 43.44 1,730,099 -0.50(-1.14%)
Feb 24, 2014 42.77 44.46 42.34 43.94 2,048,366 +1.57(+3.71%)
Feb 21, 2014 42.94 42.94 42.21 42.37 1,044,763 -0.48(-1.12%)
Feb 20, 2014 42.15 42.90 42.03 42.85 1,254,508 +0.45(+1.06%)
Feb 19, 2014 43.96 44.22 42.36 42.40 1,940,355 -1.28(-2.93%)
Feb 18, 2014 42.29 44.16 42.29 43.68 2,407,754 +1.23(+2.90%)
Feb 14, 2014 42.82 42.45 42.45 42.45 1,764,400 -0.34(-0.79%)
Feb 13, 2014 41.74 43.36 41.62 42.79 2,517,887 +0.56(+1.33%)
Feb 12, 2014 41.51 42.46 41.47 42.23 1,486,771 +0.72(+1.73%)
Feb 11, 2014 41.33 41.90 41.02 41.51 2,036,215 -0.04(-0.10%)
Feb 10, 2014 41.15 41.62 40.68 41.55 2,183,374 +0.21(+0.51%)
Feb 07, 2014 41.07 41.67 40.25 41.34 4,498,013 +1.07(+2.66%)
Feb 06, 2014 39.63 40.67 39.59 40.27 2,237,817 +0.76(+1.92%)
Feb 05, 2014 39.10 39.97 38.81 39.51 4,887,139 +0.42(+1.07%)
Feb 04, 2014 41.40 41.93 38.68 39.09 8,238,424 -2.16(-5.24%)
Feb 03, 2014 41.73 42.24 40.93 41.25 2,908,915 -0.56(-1.34%)
Jan 31, 2014 40.97 42.20 40.70 41.81 1,688,617 +0.07(+0.17%)
Jan 30, 2014 41.20 42.24 41.03 41.74 1,367,192 +0.66(+1.61%)
Jan 29, 2014 40.99 41.65 40.53 41.08 1,384,961 -0.60(-1.44%)
Jan 28, 2014 40.56 41.79 40.32 41.68 1,590,127 +0.77(+1.88%)
Jan 27, 2014 41.56 41.89 40.74 40.91 1,944,479 -0.72(-1.73%)
Jan 24, 2014 43.34 43.54 41.57 41.63 2,539,211 -2.03(-4.65%)
Jan 23, 2014 44.55 44.97 43.47 43.66 1,900,828 -0.94(-2.11%)
Jan 22, 2014 43.18 44.87 43.02 44.60 2,238,943 +1.76(+4.11%)
Jan 21, 2014 42.89 43.23 42.36 42.84 2,292,860 +0.17(+0.40%)
Jan 17, 2014 43.76 42.67 42.67 42.67 1,843,400 -1.01(-2.31%)
Jan 16, 2014 43.70 43.83 42.97 43.68 2,505,251 -0.07(-0.16%)
Jan 15, 2014 43.39 43.79 43.05 43.75 2,622,579 +0.36(+0.83%)
Jan 14, 2014 41.95 43.48 41.87 43.39 2,795,232 +1.48(+3.53%)
Jan 13, 2014 42.48 42.92 41.72 41.91 2,207,666 -0.63(-1.48%)
Jan 10, 2014 42.07 43.29 41.84 42.54 2,015,799 +0.06(+0.14%)
Jan 09, 2014 43.85 43.87 41.61 42.48 3,289,130 -0.75(-1.73%)
Jan 08, 2014 43.64 43.92 43.12 43.23 1,734,881 -0.58(-1.32%)
Jan 07, 2014 44.27 44.67 43.71 43.81 1,342,394 -0.04(-0.09%)
Jan 06, 2014 44.75 44.75 43.03 43.85 2,947,851 -0.59(-1.33%)
Jan 03, 2014 45.32 45.35 44.00 44.44 1,881,502 -0.61(-1.35%)
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.