Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 41.92 42.16 41.91 42.12 123,399 +0.46(+1.10%)
Mar 28, 2014 41.52 41.86 41.51 41.66 84,280 +0.26(+0.63%)
Mar 27, 2014 41.50 41.55 41.25 41.40 105,484 -0.08(-0.19%)
Mar 26, 2014 41.98 42.00 41.48 41.48 183,517 -0.32(-0.77%)
Mar 25, 2014 41.78 41.97 41.57 41.80 134,634 +0.01(+0.02%)
Mar 24, 2014 42.18 42.18 41.60 41.79 72,770 -0.28(-0.66%)
Mar 21, 2014 42.35 42.86 42.03 42.07 132,447 -0.05(-0.12%)
Mar 20, 2014 41.93 42.22 41.83 42.12 104,213 +0.12(+0.29%)
Mar 19, 2014 42.25 42.28 41.74 42.00 85,631 -0.20(-0.47%)
Mar 18, 2014 41.93 42.23 41.93 42.20 261,070 +0.33(+0.79%)
Mar 17, 2014 41.72 41.93 41.72 41.87 94,295 +0.39(+0.94%)
Mar 14, 2014 41.46 41.70 41.45 41.48 96,097 -0.04(-0.10%)
Mar 13, 2014 42.13 42.14 41.40 41.52 177,727 -0.50(-1.19%)
Mar 12, 2014 41.82 42.02 41.69 42.02 184,734 +0.02(+0.05%)
Mar 11, 2014 42.33 42.40 41.89 42.00 147,792 -0.27(-0.64%)
Mar 10, 2014 42.34 42.34 42.05 42.27 80,386 -0.10(-0.24%)
Mar 07, 2014 42.50 42.50 42.18 42.37 161,063 +0.00(+0.00%)
Mar 06, 2014 42.41 42.46 42.30 42.37 187,070 +0.07(+0.17%)
Mar 05, 2014 42.31 42.34 42.22 42.30 291,890 +0.01(+0.02%)
Mar 04, 2014 42.11 42.35 42.11 42.29 163,249 +0.61(+1.46%)
Mar 03, 2014 41.62 41.77 41.41 41.68 184,001 -0.32(-0.76%)
Feb 28, 2014 41.87 42.18 41.77 42.00 193,042 +0.13(+0.31%)
Feb 27, 2014 41.72 41.87 41.60 41.87 126,228 +0.15(+0.36%)
Feb 26, 2014 41.72 41.90 41.61 41.72 73,375 +0.04(+0.10%)
Feb 25, 2014 41.71 41.84 41.50 41.68 179,546 -0.01(-0.02%)
Feb 24, 2014 41.70 41.96 41.40 41.69 158,459 +0.29(+0.70%)
Feb 21, 2014 41.43 41.55 41.37 41.40 106,141 +0.07(+0.17%)
Feb 20, 2014 41.09 41.42 41.01 41.33 107,651 +0.31(+0.76%)
Feb 19, 2014 41.11 41.41 40.96 41.02 179,994 -0.11(-0.27%)
Feb 18, 2014 41.02 41.18 40.93 41.13 103,725 +0.17(+0.42%)
Feb 14, 2014 40.96 40.96 40.96 0 +0.19(+0.47%)
Feb 13, 2014 40.24 40.78 40.20 40.77 174,221 +0.32(+0.79%)
Feb 12, 2014 40.48 40.62 40.37 40.45 116,299 +0.10(+0.26%)
Feb 11, 2014 39.99 40.48 39.89 40.35 818,082 +0.38(+0.94%)
Feb 10, 2014 39.96 39.99 39.79 39.97 216,587 +0.08(+0.20%)
Feb 07, 2014 39.64 39.96 39.49 39.89 169,435 +0.46(+1.17%)
Feb 06, 2014 38.94 39.45 38.92 39.43 166,681 +0.51(+1.31%)
Feb 05, 2014 38.84 38.97 38.51 38.92 182,168 -0.07(-0.17%)
Feb 04, 2014 38.88 39.05 38.64 38.99 308,206 +0.34(+0.88%)
Feb 03, 2014 39.65 39.70 38.65 38.65 149,668 -1.04(-2.62%)
Jan 31, 2014 39.59 39.94 39.42 39.69 212,991 -0.21(-0.53%)
Jan 30, 2014 39.63 39.96 39.63 39.90 131,020 +0.51(+1.29%)
Jan 29, 2014 39.43 39.66 39.29 39.39 112,653 -0.31(-0.78%)
Jan 28, 2014 39.50 39.77 39.49 39.70 177,084 +0.29(+0.74%)
Jan 27, 2014 39.65 39.73 39.11 39.41 194,001 -0.19(-0.48%)
Jan 24, 2014 40.27 40.32 39.60 39.60 107,633 -0.99(-2.44%)
Jan 23, 2014 40.86 40.86 40.40 40.59 145,692 -0.45(-1.10%)
Jan 22, 2014 41.00 41.07 40.88 41.04 115,880 +0.13(+0.32%)
Jan 21, 2014 41.01 41.03 40.67 40.91 120,804 +0.13(+0.32%)
Jan 17, 2014 40.78 40.78 40.78 0 -0.13(-0.32%)
Jan 16, 2014 40.93 40.93 40.76 40.91 570,400 -0.01(-0.02%)
Jan 15, 2014 41.00 41.05 40.90 40.92 959,246 +0.02(+0.05%)
Jan 14, 2014 40.57 40.90 40.48 40.90 144,514 +0.44(+1.09%)
Jan 13, 2014 41.09 41.09 40.37 40.46 123,533 -0.63(-1.53%)
Jan 10, 2014 41.02 41.12 40.89 41.09 196,864 +0.12(+0.29%)
Jan 09, 2014 41.00 41.05 40.77 40.97 76,993 +0.07(+0.17%)
Jan 08, 2014 40.77 40.93 40.70 40.90 199,009 +0.06(+0.15%)
Jan 07, 2014 40.67 40.87 40.67 40.84 324,489 +0.27(+0.67%)
Jan 06, 2014 40.88 40.88 40.50 40.57 159,704 -0.19(-0.47%)
Jan 03, 2014 40.81 40.90 40.66 40.76 167,605 +0.00(+0.00%)
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.