Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 42.68 42.93 42.68 42.89 3,846 +0.07(+0.16%)
Mar 28, 2014 42.59 42.85 42.59 42.82 13,217 +0.10(+0.23%)
Mar 27, 2014 42.69 42.81 42.43 42.72 5,722 -0.09(-0.21%)
Mar 26, 2014 42.67 42.83 42.49 42.81 5,780 +0.16(+0.38%)
Mar 25, 2014 42.57 42.73 42.57 42.65 12,817 +0.01(+0.02%)
Mar 24, 2014 42.68 42.70 42.53 42.64 6,288 +0.36(+0.85%)
Mar 21, 2014 42.93 42.93 42.28 42.28 2,846 +0.06(+0.15%)
Mar 20, 2014 42.31 42.31 42.13 42.22 4,337 +0.23(+0.54%)
Mar 19, 2014 41.96 42.03 41.80 41.99 2,877 +0.20(+0.47%)
Mar 18, 2014 41.62 41.80 41.62 41.80 7,732 +0.21(+0.50%)
Mar 17, 2014 41.59 41.66 41.54 41.59 5,377 +0.04(+0.10%)
Mar 14, 2014 41.91 41.91 41.55 41.55 2,336 -0.03(-0.08%)
Mar 13, 2014 41.54 41.59 41.53 41.58 7,448 +0.06(+0.15%)
Mar 12, 2014 41.37 41.52 41.37 41.52 1,318 -0.06(-0.14%)
Mar 11, 2014 41.65 41.65 41.53 41.58 4,223 -0.18(-0.43%)
Mar 10, 2014 42.00 42.00 41.69 41.76 2,698 -0.07(-0.17%)
Mar 07, 2014 41.95 41.95 41.83 41.83 1,555 +0.08(+0.19%)
Mar 06, 2014 41.65 41.75 41.58 41.75 18,858 +0.13(+0.31%)
Mar 05, 2014 41.66 41.66 41.60 41.62 87,064 +0.16(+0.39%)
Mar 04, 2014 41.55 41.55 41.38 41.46 8,417 +0.06(+0.14%)
Mar 03, 2014 41.63 41.99 41.33 41.40 20,846 -0.08(-0.19%)
Feb 28, 2014 41.27 41.48 41.27 41.48 1,300 +0.12(+0.30%)
Feb 27, 2014 41.27 41.46 41.26 41.35 24,368 +0.00(+0.01%)
Feb 26, 2014 41.16 41.42 41.14 41.35 23,347 +0.03(+0.07%)
Feb 25, 2014 41.20 41.37 41.20 41.32 10,310 +0.01(+0.02%)
Feb 24, 2014 41.25 41.36 41.23 41.31 2,536 -0.05(-0.13%)
Feb 21, 2014 41.18 41.36 41.18 41.36 3,147 -0.01(-0.03%)
Feb 20, 2014 41.07 41.38 41.07 41.38 4,515 +0.15(+0.37%)
Feb 19, 2014 41.09 41.28 41.08 41.22 175,653 -0.09(-0.21%)
Feb 18, 2014 41.26 41.47 41.22 41.31 17,486 -0.08(-0.19%)
Feb 14, 2014 41.38 41.39 41.39 41.39 4,300 +0.18(+0.44%)
Feb 13, 2014 41.05 41.21 41.01 41.21 8,279 +0.07(+0.17%)
Feb 12, 2014 40.94 41.28 40.94 41.14 36,334 +0.09(+0.22%)
Feb 11, 2014 41.23 41.23 40.99 41.05 46,016 -0.01(-0.02%)
Feb 10, 2014 41.12 41.12 40.93 41.06 11,720 -0.23(-0.56%)
Feb 07, 2014 41.60 41.60 41.29 41.29 696 -0.28(-0.67%)
Feb 06, 2014 41.29 41.57 40.86 41.57 16,467 +0.22(+0.53%)
Feb 05, 2014 41.58 41.59 41.27 41.35 9,479 +0.01(+0.02%)
Feb 04, 2014 41.71 41.71 41.31 41.34 2,938 -0.16(-0.38%)
Feb 03, 2014 41.76 41.77 41.50 41.50 10,374 -0.41(-0.97%)
Jan 31, 2014 42.04 42.04 41.76 41.91 7,919 -0.03(-0.07%)
Jan 30, 2014 41.80 42.04 41.78 41.94 1,864 -0.05(-0.11%)
Jan 29, 2014 41.99 41.99 41.99 41.99 1,399 -0.13(-0.32%)
Jan 28, 2014 42.27 42.27 42.01 42.12 5,654 +0.12(+0.29%)
Jan 27, 2014 42.00 42.04 41.97 42.00 2,586 +0.09(+0.21%)
Jan 24, 2014 42.00 42.00 41.85 41.91 1,777 -0.16(-0.38%)
Jan 23, 2014 42.11 42.12 42.00 42.07 8,583 -0.10(-0.24%)
Jan 22, 2014 42.01 42.21 42.01 42.17 5,279 +0.02(+0.05%)
Jan 21, 2014 42.29 42.30 42.14 42.15 8,086 -0.11(-0.26%)
Jan 17, 2014 42.36 42.26 42.26 42.26 7,100 -0.10(-0.24%)
Jan 16, 2014 42.66 42.66 42.30 42.36 6,840 -0.20(-0.47%)
Jan 15, 2014 42.53 42.65 42.49 42.56 13,368 +0.03(+0.07%)
Jan 14, 2014 42.70 42.70 42.52 42.53 4,253 -0.15(-0.35%)
Jan 13, 2014 42.65 42.68 42.59 42.68 7,460 +0.00(+0.00%)
Jan 10, 2014 42.74 42.80 42.67 42.68 14,014 -0.18(-0.42%)
Jan 09, 2014 42.77 42.86 42.77 42.86 1,990 +0.13(+0.31%)
Jan 08, 2014 42.68 42.73 42.68 42.73 997 +0.10(+0.23%)
Jan 07, 2014 42.80 42.80 42.61 42.63 5,605 -0.12(-0.28%)
Jan 06, 2014 42.82 42.84 42.75 42.75 6,349 +0.02(+0.04%)
Jan 03, 2014 42.73 42.73 42.62 42.73 7,659 +0.03(+0.08%)
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.