Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.06 46.83 46.02 46.76 1,483,021 +1.10(+2.42%)
Mar 28, 2014 45.59 46.02 45.38 45.66 1,396,399 +0.29(+0.64%)
Mar 27, 2014 45.62 45.68 44.98 45.37 1,472,343 -0.31(-0.68%)
Mar 26, 2014 45.92 46.39 45.35 45.68 1,784,192 +0.13(+0.28%)
Mar 25, 2014 46.37 46.60 45.33 45.55 1,995,491 -0.65(-1.40%)
Mar 24, 2014 47.08 47.15 45.85 46.20 1,701,913 -0.77(-1.64%)
Mar 21, 2014 47.95 47.96 46.95 46.97 1,780,545 -0.52(-1.09%)
Mar 20, 2014 46.61 47.55 46.55 47.49 1,302,710 +0.78(+1.66%)
Mar 19, 2014 47.33 47.38 46.41 46.71 1,487,291 -0.59(-1.24%)
Mar 18, 2014 46.79 47.33 46.70 47.30 798,665 +0.62(+1.32%)
Mar 17, 2014 46.73 47.37 46.25 46.68 1,993,581 +0.18(+0.38%)
Mar 14, 2014 45.97 46.82 45.85 46.51 1,623,522 +0.33(+0.71%)
Mar 13, 2014 46.86 46.98 45.97 46.18 2,010,100 -0.52(-1.11%)
Mar 12, 2014 46.25 46.71 45.93 46.70 1,493,508 +0.18(+0.38%)
Mar 11, 2014 46.86 46.98 46.34 46.52 1,531,794 -0.31(-0.67%)
Mar 10, 2014 46.60 46.86 46.32 46.83 1,055,866 +0.19(+0.41%)
Mar 07, 2014 47.17 47.23 46.44 46.64 1,348,096 -0.41(-0.87%)
Mar 06, 2014 46.98 47.22 46.77 47.05 1,046,927 +0.30(+0.65%)
Mar 05, 2014 47.12 47.24 46.57 46.75 2,318,217 -0.43(-0.92%)
Mar 04, 2014 46.82 47.30 46.54 47.18 1,684,101 +0.93(+2.01%)
Mar 03, 2014 46.25 46.54 45.62 46.25 1,764,948 -0.49(-1.06%)
Feb 28, 2014 46.70 47.03 46.30 46.75 1,725,025 +0.05(+0.10%)
Feb 27, 2014 46.25 46.74 46.09 46.70 1,328,196 +0.40(+0.85%)
Feb 26, 2014 46.48 46.77 46.10 46.31 1,276,987 -0.11(-0.23%)
Feb 25, 2014 46.70 46.87 46.27 46.41 1,304,315 -0.22(-0.47%)
Feb 24, 2014 46.81 46.92 46.52 46.63 1,603,702 +0.11(+0.23%)
Feb 21, 2014 45.96 46.82 45.77 46.53 2,203,890 +0.56(+1.22%)
Feb 20, 2014 45.05 46.09 44.90 45.97 2,701,457 +0.87(+1.94%)
Feb 19, 2014 44.11 45.46 44.08 45.09 2,696,237 +0.89(+2.01%)
Feb 18, 2014 44.21 44.49 43.97 44.20 2,401,020 +0.11(+0.24%)
Feb 14, 2014 43.73 44.09 44.09 44.09 2,945,723 +0.78(+1.81%)
Feb 13, 2014 41.91 43.55 41.68 43.31 2,182,480 +1.13(+2.69%)
Feb 12, 2014 41.67 42.26 41.64 42.18 2,321,306 +0.59(+1.41%)
Feb 11, 2014 41.16 41.60 41.01 41.59 2,423,121 +0.59(+1.43%)
Feb 10, 2014 41.07 41.11 40.63 41.01 2,306,456 -0.01(-0.02%)
Feb 07, 2014 40.91 41.34 40.70 41.01 2,267,997 +0.36(+0.88%)
Feb 06, 2014 39.93 40.81 39.87 40.66 1,437,068 +0.76(+1.91%)
Feb 05, 2014 39.47 39.99 39.07 39.89 1,767,206 +0.20(+0.50%)
Feb 04, 2014 39.30 39.73 38.67 39.70 2,201,788 +0.65(+1.68%)
Feb 03, 2014 40.91 40.97 38.78 39.04 3,382,828 -1.81(-4.43%)
Jan 31, 2014 40.60 41.21 40.58 40.85 1,501,619 -0.40(-0.96%)
Jan 30, 2014 41.28 41.45 40.91 41.25 1,393,392 +0.30(+0.73%)
Jan 29, 2014 40.66 41.32 40.34 40.95 2,811,799 -0.04(-0.09%)
Jan 28, 2014 40.90 41.24 40.74 40.99 1,706,237 +0.24(+0.60%)
Jan 27, 2014 41.13 41.31 40.42 40.74 2,344,512 -0.02(-0.06%)
Jan 24, 2014 41.72 41.75 40.59 40.77 2,165,538 -1.46(-3.47%)
Jan 23, 2014 42.76 42.90 41.82 42.23 1,860,369 -0.84(-1.96%)
Jan 22, 2014 42.79 43.10 42.26 43.07 1,470,410 +0.49(+1.14%)
Jan 21, 2014 42.70 42.85 41.90 42.59 1,994,258 +0.23(+0.54%)
Jan 17, 2014 43.21 42.36 42.36 42.36 2,543,210 -0.85(-1.97%)
Jan 16, 2014 42.52 43.22 42.45 43.21 2,117,799 +0.74(+1.73%)
Jan 15, 2014 43.10 43.20 41.38 42.47 4,712,194 -0.62(-1.44%)
Jan 14, 2014 42.46 43.13 42.33 43.10 1,603,867 +0.92(+2.18%)
Jan 13, 2014 43.13 43.48 42.12 42.18 1,774,795 -0.90(-2.08%)
Jan 10, 2014 42.93 43.22 42.70 43.07 1,163,664 +0.34(+0.80%)
Jan 09, 2014 42.85 43.26 42.41 42.73 1,392,295 +0.02(+0.04%)
Jan 08, 2014 42.85 43.26 42.50 42.72 1,935,580 -0.08(-0.18%)
Jan 07, 2014 42.09 42.83 42.00 42.79 1,777,734 +1.05(+2.51%)
Jan 06, 2014 41.75 42.21 41.50 41.75 1,695,679 +0.08(+0.20%)
Jan 03, 2014 41.71 41.84 41.37 41.66 1,521,825 -0.04(-0.09%)
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.