Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 41.14 41.76 41.12 41.40 1,481,826 -0.40(-0.96%)
Jan 30, 2014 41.83 42.01 41.46 41.80 1,375,026 +0.29(+0.71%)
Jan 29, 2014 41.21 41.88 40.89 41.51 2,773,966 -0.04(-0.09%)
Jan 28, 2014 41.45 41.80 41.30 41.55 1,683,279 +0.25(+0.60%)
Jan 27, 2014 41.69 41.88 40.98 41.30 2,312,966 -0.02(-0.06%)
Jan 24, 2014 42.29 42.32 41.15 41.32 2,136,400 -1.48(-3.47%)
Jan 23, 2014 43.35 43.48 42.39 42.81 1,835,337 -0.85(-1.96%)
Jan 22, 2014 43.38 43.69 42.84 43.66 1,450,626 +0.49(+1.14%)
Jan 21, 2014 43.28 43.43 42.48 43.17 1,967,425 +0.23(+0.54%)
Jan 17, 2014 43.80 42.94 42.94 42.94 2,508,990 -0.86(-1.97%)
Jan 16, 2014 43.10 43.81 43.03 43.80 2,089,304 +0.75(+1.73%)
Jan 15, 2014 43.68 43.79 41.95 43.05 4,648,790 -0.63(-1.44%)
Jan 14, 2014 43.04 43.72 42.91 43.68 1,582,287 +0.93(+2.18%)
Jan 13, 2014 43.72 44.08 42.69 42.75 1,750,914 -0.91(-2.08%)
Jan 10, 2014 43.51 43.81 43.28 43.66 1,148,007 +0.35(+0.80%)
Jan 09, 2014 43.43 43.85 42.99 43.31 1,373,561 +0.02(+0.04%)
Jan 08, 2014 43.44 43.85 43.08 43.30 1,909,536 -0.08(-0.18%)
Jan 07, 2014 42.67 43.41 42.57 43.38 1,753,814 +1.06(+2.51%)
Jan 06, 2014 42.31 42.78 42.07 42.31 1,672,863 +0.08(+0.20%)
Jan 03, 2014 42.28 42.41 41.93 42.23 1,501,349 -0.04(-0.09%)
Jan 02, 2014 43.00 43.05 42.00 42.27 1,690,382 -0.75(-1.73%)
Dec 31, 2013 43.01 43.01 43.01 43.01 1,172,933 -0.04(-0.09%)
Dec 30, 2013 42.83 43.19 42.56 43.05 1,003,792 +0.10(+0.23%)
Dec 27, 2013 42.88 43.08 42.69 42.95 905,400 +0.06(+0.14%)
Dec 26, 2013 43.21 43.30 42.65 42.89 1,635,399 -0.08(-0.18%)
Dec 24, 2013 43.05 43.08 42.78 42.97 394,478 +0.02(+0.04%)
Dec 23, 2013 42.70 43.16 42.70 42.95 1,435,866 +0.62(+1.47%)
Dec 20, 2013 42.21 42.40 41.91 42.33 2,651,899 +0.33(+0.79%)
Dec 19, 2013 42.85 42.94 41.61 42.00 2,942,551 -0.98(-2.27%)
Dec 18, 2013 42.48 42.98 41.38 42.98 2,975,671 +0.36(+0.85%)
Dec 17, 2013 42.04 42.66 41.93 42.61 1,741,931 +0.53(+1.27%)
Dec 16, 2013 41.55 42.12 41.35 42.08 3,517,759 +0.70(+1.69%)
Dec 13, 2013 41.15 41.69 41.09 41.38 1,311,337 +0.32(+0.77%)
Dec 12, 2013 40.74 41.22 40.44 41.06 1,532,767 +0.21(+0.52%)
Dec 11, 2013 42.14 42.14 40.61 40.85 1,954,992 -1.06(-2.53%)
Dec 10, 2013 41.30 41.96 41.30 41.91 2,100,218 +0.40(+0.96%)
Dec 09, 2013 41.29 41.74 41.18 41.51 1,554,981 +0.33(+0.79%)
Dec 06, 2013 41.21 41.26 40.89 41.19 1,394,378 +0.59(+1.46%)
Dec 05, 2013 40.01 40.62 39.86 40.59 1,971,679 +0.47(+1.18%)
Dec 04, 2013 40.06 40.49 39.78 40.12 1,431,591 -0.10(-0.26%)
Dec 03, 2013 40.64 40.68 40.01 40.23 1,857,669 -0.56(-1.37%)
Dec 02, 2013 41.36 41.50 40.68 40.78 1,960,623 -0.44(-1.07%)
Nov 29, 2013 40.99 41.57 40.99 41.23 795,387 +0.17(+0.41%)
Nov 27, 2013 40.80 41.11 40.61 41.06 716,895 +0.42(+1.03%)
Nov 26, 2013 40.67 40.96 40.36 40.64 1,789,885 -0.04(-0.10%)
Nov 25, 2013 41.04 41.04 40.39 40.68 1,162,654 -0.16(-0.39%)
Nov 22, 2013 40.90 41.07 40.58 40.84 2,019,753 +0.00(+0.00%)
Nov 21, 2013 39.69 41.09 39.69 40.84 3,098,256 +1.40(+3.54%)
Nov 20, 2013 39.34 39.80 39.23 39.44 2,082,863 +0.14(+0.35%)
Nov 19, 2013 39.91 40.13 39.23 39.30 2,357,541 -0.64(-1.60%)
Nov 18, 2013 40.23 40.63 39.87 39.94 1,871,363 -0.19(-0.47%)
Nov 15, 2013 39.53 40.25 39.30 40.13 2,085,569 +0.85(+2.17%)
Nov 14, 2013 39.20 39.43 38.74 39.28 2,064,913 +0.47(+1.21%)
Nov 13, 2013 38.44 38.94 38.24 38.81 2,909,173 +0.18(+0.46%)
Nov 12, 2013 38.87 39.03 38.36 38.63 2,483,251 -0.25(-0.64%)
Nov 11, 2013 39.13 39.24 38.80 38.88 1,764,492 -0.07(-0.18%)
Nov 08, 2013 38.78 39.23 38.61 38.95 3,093,140 +0.07(+0.17%)
Nov 07, 2013 40.33 40.41 38.76 38.88 2,320,377 -1.15(-2.87%)
Nov 06, 2013 39.95 40.40 39.66 40.03 1,917,932 +0.44(+1.11%)
Nov 05, 2013 39.38 40.64 38.84 39.59 4,341,222 -0.03(-0.07%)
Nov 04, 2013 39.59 39.76 39.36 39.62 1,403,402 +0.14(+0.35%)
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.