Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.14 48.61 47.97 48.20 7,275,562 +0.06(+0.12%)
Feb 27, 2014 47.34 48.23 47.26 48.14 6,998,778 +0.71(+1.50%)
Feb 26, 2014 47.28 47.62 47.21 47.43 5,256,400 +0.15(+0.31%)
Feb 25, 2014 46.89 47.58 46.84 47.29 6,745,492 +0.36(+0.78%)
Feb 24, 2014 46.89 47.60 46.87 46.92 5,122,646 +0.06(+0.12%)
Feb 21, 2014 46.98 47.51 46.71 46.87 8,183,669 -0.07(-0.16%)
Feb 20, 2014 46.78 47.32 46.41 46.94 11,116,671 -0.03(-0.07%)
Feb 19, 2014 46.33 47.06 45.73 46.97 19,923,372 +2.30(+5.14%)
Feb 18, 2014 43.78 44.75 43.69 44.68 8,464,741 +0.85(+1.94%)
Feb 14, 2014 43.19 43.83 43.83 43.83 4,909,952 +0.58(+1.35%)
Feb 13, 2014 42.89 43.42 42.77 43.24 4,661,329 +0.13(+0.30%)
Feb 12, 2014 43.79 43.79 42.95 43.11 7,481,411 -0.57(-1.30%)
Feb 11, 2014 43.13 43.78 43.00 43.68 7,310,372 +0.43(+1.00%)
Feb 10, 2014 42.27 43.26 41.90 43.25 5,244,886 +0.61(+1.43%)
Feb 07, 2014 42.32 42.91 42.27 42.64 5,667,252 +0.39(+0.93%)
Feb 06, 2014 42.41 42.45 42.03 42.25 5,599,124 +0.00(+0.00%)
Feb 05, 2014 42.52 42.86 42.03 42.25 5,574,857 -0.30(-0.72%)
Feb 04, 2014 42.35 42.63 41.99 42.55 7,482,114 +0.35(+0.84%)
Feb 03, 2014 43.36 43.58 42.08 42.20 8,732,711 -1.08(-2.50%)
Jan 31, 2014 42.57 43.32 42.37 43.28 10,251,223 +0.59(+1.39%)
Jan 30, 2014 43.34 43.72 42.49 42.69 9,021,602 -0.51(-1.19%)
Jan 29, 2014 43.42 43.45 42.93 43.20 9,098,001 -0.26(-0.59%)
Jan 28, 2014 43.48 43.70 43.16 43.46 7,201,889 +0.08(+0.18%)
Jan 27, 2014 43.45 43.81 43.12 43.38 7,958,901 +0.01(+0.02%)
Jan 24, 2014 43.84 44.06 43.27 43.37 7,543,222 -0.83(-1.87%)
Jan 23, 2014 44.38 44.38 43.77 44.19 6,356,017 -0.36(-0.81%)
Jan 22, 2014 44.67 44.70 44.29 44.55 4,170,937 +0.01(+0.02%)
Jan 21, 2014 44.35 44.70 43.99 44.55 6,820,968 +0.34(+0.78%)
Jan 17, 2014 44.35 44.20 44.20 44.20 9,797,290 -0.11(-0.25%)
Jan 16, 2014 42.94 44.59 42.94 44.31 15,156,985 +1.51(+3.54%)
Jan 15, 2014 42.19 42.94 42.02 42.80 10,516,657 +0.78(+1.85%)
Jan 14, 2014 41.78 42.11 41.57 42.02 6,227,745 +0.30(+0.71%)
Jan 13, 2014 41.69 42.09 41.60 41.73 6,745,183 +0.11(+0.27%)
Jan 10, 2014 41.26 41.76 41.07 41.61 6,737,635 +0.20(+0.48%)
Jan 09, 2014 41.06 41.46 41.02 41.41 7,375,401 +0.46(+1.12%)
Jan 08, 2014 40.73 40.99 40.48 40.96 9,394,598 -0.06(-0.16%)
Jan 07, 2014 41.29 41.73 40.99 41.02 9,181,639 -0.27(-0.66%)
Jan 06, 2014 41.01 41.62 41.00 41.29 9,784,559 +0.34(+0.84%)
Jan 03, 2014 40.69 41.03 40.60 40.95 4,999,479 +0.30(+0.73%)
Jan 02, 2014 40.84 40.94 40.52 40.65 3,958,513 -0.22(-0.53%)
Dec 31, 2013 41.02 40.87 40.87 40.87 3,654,656 -0.14(-0.33%)
Dec 30, 2013 40.99 41.04 40.57 41.00 4,129,622 -0.06(-0.16%)
Dec 27, 2013 40.95 41.17 40.79 41.07 2,826,566 +0.21(+0.51%)
Dec 26, 2013 40.68 41.07 40.56 40.86 3,044,676 +0.20(+0.49%)
Dec 24, 2013 40.53 40.78 40.48 40.66 1,696,563 +0.15(+0.38%)
Dec 23, 2013 40.45 40.79 40.29 40.51 5,692,867 +0.28(+0.70%)
Dec 20, 2013 40.27 40.81 40.06 40.23 7,945,865 +0.05(+0.12%)
Dec 19, 2013 40.22 40.48 39.98 40.18 6,671,786 -0.30(-0.73%)
Dec 18, 2013 39.47 40.53 39.37 40.48 7,746,918 +1.03(+2.62%)
Dec 17, 2013 39.51 39.51 39.17 39.44 5,129,224 +0.02(+0.06%)
Dec 16, 2013 39.72 40.02 39.40 39.42 6,123,384 -0.16(-0.41%)
Dec 13, 2013 39.49 39.80 39.33 39.58 5,349,713 +0.13(+0.32%)
Dec 12, 2013 39.91 40.03 39.38 39.45 6,581,662 -0.60(-1.50%)
Dec 11, 2013 40.55 40.58 39.96 40.05 5,738,365 -0.41(-1.01%)
Dec 10, 2013 40.76 40.77 40.32 40.46 5,349,349 -0.24(-0.59%)
Dec 09, 2013 40.53 40.90 40.46 40.70 4,747,765 +0.13(+0.32%)
Dec 06, 2013 40.34 40.61 40.27 40.57 4,809,698 +0.54(+1.34%)
Dec 05, 2013 39.93 40.21 39.85 40.03 4,634,585 +0.07(+0.18%)
Dec 04, 2013 39.90 40.09 39.69 39.96 5,124,300 +0.07(+0.18%)
Dec 03, 2013 40.19 40.30 39.79 39.89 6,252,026 -0.37(-0.92%)
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.