Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2014 | 40.20 | 40.45 | 39.95 | 40.32 | 458,842 | +0.26(+0.65%) |
| Oct 30, 2014 | 40.15 | 40.58 | 39.43 | 40.06 | 816,381 | -0.52(-1.28%) |
| Oct 29, 2014 | 40.66 | 40.94 | 40.17 | 40.58 | 812,715 | -0.13(-0.32%) |
| Oct 28, 2014 | 40.54 | 40.76 | 40.54 | 40.71 | 460,959 | +0.37(+0.92%) |
| Oct 27, 2014 | 39.99 | 40.42 | 40.02 | 40.34 | 499,301 | +0.32(+0.81%) |
| Oct 24, 2014 | 39.71 | 40.11 | 39.67 | 40.02 | 454,363 | +0.38(+0.96%) |
| Oct 23, 2014 | 40.39 | 40.61 | 39.52 | 39.64 | 779,326 | -0.36(-0.90%) |
| Oct 22, 2014 | 40.15 | 40.44 | 39.94 | 40.00 | 1,289,825 | +0.05(+0.12%) |
| Oct 21, 2014 | 39.28 | 40.09 | 39.21 | 39.95 | 935,501 | +0.70(+1.79%) |
| Oct 20, 2014 | 39.37 | 39.46 | 38.93 | 39.25 | 648,629 | -0.20(-0.52%) |
| Oct 17, 2014 | 39.28 | 39.59 | 38.99 | 39.45 | 438,984 | +0.33(+0.85%) |
| Oct 16, 2014 | 38.32 | 39.27 | 38.25 | 39.12 | 746,742 | +0.17(+0.43%) |
| Oct 15, 2014 | 38.92 | 39.14 | 38.46 | 38.95 | 797,755 | -0.39(-0.99%) |
| Oct 14, 2014 | 39.06 | 39.58 | 38.72 | 39.34 | 568,670 | +0.45(+1.16%) |
| Oct 13, 2014 | 39.13 | 39.59 | 38.86 | 38.89 | 656,397 | -0.28(-0.71%) |
| Oct 10, 2014 | 39.38 | 39.65 | 39.17 | 39.17 | 562,347 | -0.12(-0.31%) |
| Oct 09, 2014 | 40.02 | 40.08 | 39.27 | 39.29 | 735,662 | -0.82(-2.05%) |
| Oct 08, 2014 | 39.83 | 40.24 | 39.71 | 40.11 | 847,868 | +0.30(+0.77%) |
| Oct 07, 2014 | 39.87 | 40.06 | 39.67 | 39.80 | 687,861 | -0.25(-0.62%) |
| Oct 06, 2014 | 40.29 | 40.39 | 40.00 | 40.05 | 402,873 | -0.08(-0.21%) |
| Oct 03, 2014 | 39.81 | 40.19 | 39.66 | 40.14 | 427,957 | +0.57(+1.45%) |
| Oct 02, 2014 | 39.52 | 39.77 | 39.42 | 39.56 | 450,113 | +0.02(+0.05%) |
| Oct 01, 2014 | 39.46 | 39.82 | 39.30 | 39.54 | 834,059 | +0.02(+0.05%) |
| Sep 30, 2014 | 39.38 | 39.73 | 39.17 | 39.53 | 303,898 | +0.07(+0.19%) |
| Sep 29, 2014 | 39.35 | 39.57 | 39.08 | 39.45 | 342,513 | -0.18(-0.44%) |
| Sep 26, 2014 | 39.35 | 39.76 | 39.14 | 39.63 | 251,967 | +0.37(+0.94%) |
| Sep 25, 2014 | 39.62 | 39.62 | 39.19 | 39.26 | 389,414 | -0.37(-0.93%) |
| Sep 24, 2014 | 39.15 | 39.74 | 39.11 | 39.63 | 277,273 | +0.44(+1.13%) |
| Sep 23, 2014 | 39.49 | 39.64 | 39.18 | 39.18 | 544,171 | -0.36(-0.91%) |
| Sep 22, 2014 | 39.87 | 40.17 | 39.54 | 39.54 | 385,985 | -0.37(-0.93%) |
| Sep 19, 2014 | 40.14 | 40.19 | 39.82 | 39.91 | 731,689 | -0.16(-0.39%) |
| Sep 18, 2014 | 39.60 | 40.11 | 39.55 | 40.07 | 1,039,666 | +0.49(+1.24%) |
| Sep 17, 2014 | 39.42 | 39.78 | 39.30 | 39.58 | 463,364 | +0.15(+0.38%) |
| Sep 16, 2014 | 39.20 | 39.67 | 39.18 | 39.43 | 665,555 | +0.29(+0.73%) |
| Sep 15, 2014 | 38.97 | 39.36 | 38.86 | 39.15 | 453,592 | +0.19(+0.50%) |
| Sep 12, 2014 | 39.13 | 39.18 | 38.91 | 38.95 | 342,998 | -0.26(-0.66%) |
| Sep 11, 2014 | 38.80 | 39.28 | 38.77 | 39.21 | 540,721 | +0.23(+0.59%) |
| Sep 10, 2014 | 38.81 | 39.02 | 38.69 | 38.98 | 386,964 | +0.18(+0.45%) |
| Sep 09, 2014 | 38.93 | 39.08 | 38.71 | 38.81 | 405,309 | -0.25(-0.64%) |
| Sep 08, 2014 | 39.01 | 39.25 | 38.80 | 39.05 | 362,009 | -0.06(-0.14%) |
| Sep 05, 2014 | 39.10 | 39.27 | 38.91 | 39.11 | 404,369 | -0.02(-0.05%) |
| Sep 04, 2014 | 39.31 | 39.41 | 39.31 | 39.13 | 557,239 | -0.12(-0.31%) |
| Sep 03, 2014 | 39.70 | 39.74 | 39.20 | 39.25 | 554,579 | -0.25(-0.63%) |
| Sep 02, 2014 | 39.39 | 39.77 | 39.28 | 39.50 | 656,384 | +0.20(+0.52%) |
| Aug 29, 2014 | 39.45 | 39.30 | 39.30 | 39.30 | 531,835 | -0.01(-0.02%) |
| Aug 28, 2014 | 39.30 | 39.62 | 39.04 | 39.30 | 481,409 | +0.01(+0.02%) |
| Aug 27, 2014 | 39.12 | 39.43 | 38.89 | 39.30 | 1,063,595 | +0.33(+0.85%) |
| Aug 26, 2014 | 39.14 | 39.16 | 38.96 | 38.96 | 557,512 | -0.19(-0.50%) |
| Aug 25, 2014 | 38.96 | 39.24 | 38.96 | 39.16 | 956,564 | +0.43(+1.12%) |
| Aug 22, 2014 | 39.05 | 39.25 | 38.68 | 38.72 | 618,115 | -0.38(-0.97%) |
| Aug 21, 2014 | 38.71 | 39.17 | 38.68 | 39.10 | 340,035 | +0.59(+1.54%) |
| Aug 20, 2014 | 38.45 | 38.67 | 38.43 | 38.51 | 544,498 | +0.07(+0.19%) |
| Aug 19, 2014 | 38.57 | 38.57 | 38.33 | 38.44 | 564,737 | +0.03(+0.07%) |
| Aug 18, 2014 | 38.45 | 38.63 | 38.25 | 38.41 | 855,725 | +0.37(+0.97%) |
| Aug 15, 2014 | 38.32 | 38.63 | 37.97 | 38.04 | 732,554 | -0.16(-0.41%) |
| Aug 14, 2014 | 37.84 | 38.21 | 37.81 | 38.20 | 751,915 | +0.55(+1.45%) |
| Aug 13, 2014 | 37.33 | 37.91 | 37.23 | 37.65 | 801,877 | +0.48(+1.29%) |
| Aug 12, 2014 | 36.69 | 37.20 | 36.60 | 37.17 | 1,082,542 | +0.45(+1.23%) |
| Aug 11, 2014 | 36.73 | 36.94 | 36.55 | 36.72 | 765,047 | +0.19(+0.53%) |
| Aug 08, 2014 | 36.45 | 36.76 | 36.25 | 36.52 | 725,207 | +0.03(+0.08%) |
| Aug 07, 2014 | 36.56 | 36.72 | 36.23 | 36.49 | 853,261 | -0.03(-0.08%) |
| Aug 06, 2014 | 36.22 | 36.89 | 36.22 | 36.52 | 642,819 | +0.05(+0.13%) |
| Aug 05, 2014 | 36.70 | 36.84 | 36.25 | 36.48 | 1,034,212 | -0.27(-0.73%) |
| Aug 04, 2014 | 37.37 | 37.45 | 36.36 | 36.74 | 1,195,734 | -0.62(-1.65%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- North Korean rocket carrying its 2nd spy satellite explodes shortly after launch
- Russia will build Central Asia's first nuclear power plant in an agreement with Uzbekistan
- Major retailers are offering summer deals to entice inflation-weary shoppers
- At least 4 killed and 1 injured in building collapse in eastern China, state media says
- Donor fatigue persists as nations commit around $8.1 billion for conflict-hit Syrians
- Friday's preholiday travel breaks the record for the most airline travelers screened at US airports
- US company rejects Mexico's criticism, buy-out offer, says president's projects hurt the environment
- 'Furiosa' sneaks past 'Garfield' to claim No. 1 spot over Memorial Day holiday weekend
- A woman could be Mexico's next leader. Millions of others continue in shadows as domestic workers
- Elon Musk's xAI says it has raised $6 billion to develop artificial intelligence
Most Read
- Are you going to the game? Make sure you bring your wallet • Business
- As Timberwolves battle for NBA crown, off-court dispute simmers over team's ownership • Business
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • Business
- Ramstad: Cutting out I-94 seems fantastical, especially in slow-to-grow St. Paul • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.