Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.99 44.97 43.92 44.75 3,358,599 +0.40(+0.91%)
Jan 30, 2014 44.49 44.89 44.30 44.35 2,047,679 +0.16(+0.37%)
Jan 29, 2014 43.97 44.45 43.79 44.18 2,001,323 -0.16(-0.36%)
Jan 28, 2014 44.09 44.58 44.08 44.34 2,019,601 +0.33(+0.75%)
Jan 27, 2014 44.14 44.58 44.01 44.01 2,664,645 -0.02(-0.05%)
Jan 24, 2014 44.02 44.37 43.87 44.03 3,542,928 -0.06(-0.13%)
Jan 23, 2014 43.94 44.21 43.94 44.09 2,671,485 -0.12(-0.28%)
Jan 22, 2014 44.32 44.64 44.04 44.21 3,203,889 -0.11(-0.26%)
Jan 21, 2014 43.93 44.37 43.76 44.32 3,062,106 +0.60(+1.38%)
Jan 17, 2014 44.04 43.72 43.72 43.72 3,089,159 -0.17(-0.39%)
Jan 16, 2014 43.18 43.90 43.06 43.89 2,564,777 +0.65(+1.51%)
Jan 15, 2014 42.99 43.34 42.88 43.24 2,360,089 +0.25(+0.58%)
Jan 14, 2014 43.13 43.13 42.76 42.99 2,846,063 +0.03(+0.07%)
Jan 13, 2014 43.74 43.82 42.58 42.96 3,946,872 -0.57(-1.32%)
Jan 10, 2014 41.96 43.74 41.96 43.54 4,345,140 +1.91(+4.58%)
Jan 09, 2014 41.51 42.03 41.35 41.63 2,075,564 +0.11(+0.26%)
Jan 08, 2014 41.65 41.99 41.29 41.52 2,627,541 -0.24(-0.57%)
Jan 07, 2014 41.73 41.98 41.29 41.76 3,492,251 +0.01(+0.03%)
Jan 06, 2014 41.36 42.07 40.98 41.74 3,547,985 +1.01(+2.48%)
Jan 03, 2014 40.90 40.96 40.62 40.73 1,621,655 -0.02(-0.05%)
Jan 02, 2014 40.85 41.04 40.47 40.75 2,108,403 -0.33(-0.80%)
Dec 31, 2013 41.41 41.08 41.08 41.08 2,320,494 -0.29(-0.71%)
Dec 30, 2013 41.00 41.58 41.00 41.38 1,645,702 +0.32(+0.79%)
Dec 27, 2013 41.08 41.25 40.77 41.05 1,583,632 -0.01(-0.04%)
Dec 26, 2013 40.97 41.30 40.96 41.07 1,793,498 +0.09(+0.23%)
Dec 24, 2013 40.96 41.22 40.80 40.97 871,559 -0.01(-0.02%)
Dec 23, 2013 41.29 41.56 40.94 40.98 2,410,183 -0.15(-0.37%)
Dec 20, 2013 40.82 41.15 40.70 41.13 3,646,592 +0.50(+1.24%)
Dec 19, 2013 41.09 41.16 40.08 40.63 3,655,063 -0.80(-1.92%)
Dec 18, 2013 40.70 41.52 39.86 41.43 4,094,342 +0.85(+2.09%)
Dec 17, 2013 40.48 40.70 40.34 40.58 3,013,368 +0.18(+0.44%)
Dec 16, 2013 40.20 40.58 40.17 40.40 3,341,013 +0.25(+0.63%)
Dec 13, 2013 39.83 40.58 39.82 40.15 2,668,478 +0.52(+1.30%)
Dec 12, 2013 40.03 40.03 39.37 39.63 3,443,983 -0.25(-0.62%)
Dec 11, 2013 40.96 41.04 39.86 39.88 3,247,329 -1.17(-2.85%)
Dec 10, 2013 40.65 41.30 40.57 41.05 4,264,317 +0.51(+1.26%)
Dec 09, 2013 40.02 40.55 39.77 40.54 3,321,900 +0.64(+1.61%)
Dec 06, 2013 40.36 40.46 39.64 39.90 1,614,208 -0.23(-0.58%)
Dec 05, 2013 39.75 40.26 39.41 40.13 2,209,141 +0.33(+0.84%)
Dec 04, 2013 39.22 40.13 39.19 39.80 2,557,509 +0.17(+0.43%)
Dec 03, 2013 39.79 39.82 39.49 39.63 2,201,544 -0.21(-0.52%)
Dec 02, 2013 40.23 40.36 39.65 39.83 2,010,673 -0.40(-1.00%)
Nov 29, 2013 40.88 40.90 40.23 40.23 1,107,903 -0.57(-1.41%)
Nov 27, 2013 40.67 40.87 40.38 40.81 2,071,623 +0.11(+0.28%)
Nov 26, 2013 41.20 41.35 40.62 40.70 2,202,193 -0.47(-1.15%)
Nov 25, 2013 41.98 42.08 40.91 41.17 2,155,365 -0.71(-1.69%)
Nov 22, 2013 42.31 42.41 41.64 41.88 1,686,831 -0.43(-1.02%)
Nov 21, 2013 42.05 42.42 41.80 42.31 1,540,400 +0.42(+1.00%)
Nov 20, 2013 42.98 43.29 41.73 41.89 2,396,101 -0.87(-2.04%)
Nov 19, 2013 43.25 43.25 42.60 42.76 1,253,630 -0.38(-0.89%)
Nov 18, 2013 43.31 43.47 43.14 43.14 1,643,083 -0.17(-0.39%)
Nov 15, 2013 43.09 43.58 43.09 43.31 1,944,508 +0.22(+0.51%)
Nov 14, 2013 43.16 43.50 42.83 43.10 1,972,551 +0.25(+0.59%)
Nov 13, 2013 42.94 43.03 42.59 42.84 2,127,918 -0.16(-0.36%)
Nov 12, 2013 43.46 43.57 42.74 43.00 1,346,213 -0.53(-1.22%)
Nov 11, 2013 43.63 43.99 43.40 43.53 1,264,961 -0.06(-0.15%)
Nov 08, 2013 44.68 44.69 42.94 43.59 2,554,703 -1.46(-3.24%)
Nov 07, 2013 45.40 45.67 44.91 45.05 1,725,909 -0.28(-0.62%)
Nov 06, 2013 45.52 45.70 45.23 45.33 2,065,842 +0.03(+0.06%)
Nov 05, 2013 46.33 46.52 45.17 45.30 2,196,113 -1.30(-2.78%)
Nov 04, 2013 46.48 46.70 46.02 46.60 1,618,184 +0.20(+0.43%)
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.