Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 39.87 40.56 39.38 40.33 877,833 +0.28(+0.69%)
Jan 30, 2014 40.15 40.31 39.89 40.06 713,419 +0.23(+0.59%)
Jan 29, 2014 40.26 40.53 39.80 39.82 799,752 -0.74(-1.82%)
Jan 28, 2014 40.39 41.00 40.36 40.56 763,735 +0.20(+0.49%)
Jan 27, 2014 40.87 40.87 39.93 40.36 1,216,960 +0.04(+0.11%)
Jan 24, 2014 39.80 40.59 39.72 40.32 864,755 +0.33(+0.82%)
Jan 23, 2014 40.58 40.71 39.86 39.99 951,128 -0.87(-2.12%)
Jan 22, 2014 40.50 40.91 40.43 40.85 807,311 +0.27(+0.66%)
Jan 21, 2014 40.96 41.04 40.58 40.58 789,877 -0.07(-0.17%)
Jan 17, 2014 40.51 40.65 40.65 40.65 1,008,627 +0.00(+0.00%)
Jan 16, 2014 40.83 41.09 40.61 40.65 636,238 -0.31(-0.76%)
Jan 15, 2014 40.84 41.00 40.30 40.97 1,815,711 +0.12(+0.30%)
Jan 14, 2014 40.65 41.23 40.32 40.84 1,616,237 +0.62(+1.55%)
Jan 13, 2014 41.11 41.15 39.84 40.22 1,852,076 -0.48(-1.17%)
Jan 10, 2014 40.74 40.99 40.65 40.70 786,081 -0.03(-0.08%)
Jan 09, 2014 41.35 41.51 40.52 40.73 794,735 -0.46(-1.12%)
Jan 08, 2014 40.56 42.09 40.50 41.19 2,289,440 +0.70(+1.73%)
Jan 07, 2014 41.05 41.25 40.27 40.49 1,658,496 -0.40(-0.98%)
Jan 06, 2014 41.04 41.28 40.70 40.89 1,097,013 -0.23(-0.55%)
Jan 03, 2014 41.17 41.37 41.07 41.11 704,784 -0.13(-0.32%)
Jan 02, 2014 41.91 42.00 41.04 41.24 1,107,638 -0.54(-1.29%)
Dec 31, 2013 41.93 41.78 41.78 41.78 420,386 +0.02(+0.04%)
Dec 30, 2013 41.24 41.87 41.24 41.76 484,111 +0.37(+0.90%)
Dec 27, 2013 42.13 42.13 41.36 41.39 482,306 -0.60(-1.42%)
Dec 26, 2013 41.77 42.12 41.63 41.99 483,552 +0.46(+1.11%)
Dec 24, 2013 41.57 41.75 41.48 41.53 237,889 -0.01(-0.02%)
Dec 23, 2013 41.49 42.08 41.34 41.54 920,732 +0.27(+0.65%)
Dec 20, 2013 41.01 41.35 40.83 41.27 1,471,108 +0.49(+1.21%)
Dec 19, 2013 40.68 40.97 40.52 40.78 692,978 -0.06(-0.15%)
Dec 18, 2013 40.55 40.87 40.07 40.84 795,401 +0.36(+0.88%)
Dec 17, 2013 40.63 40.65 40.39 40.48 688,202 -0.07(-0.17%)
Dec 16, 2013 40.65 40.74 40.35 40.55 859,546 +0.21(+0.52%)
Dec 13, 2013 40.09 40.43 39.79 40.34 1,086,332 +0.18(+0.45%)
Dec 12, 2013 40.14 40.48 40.08 40.16 754,045 -0.10(-0.24%)
Dec 11, 2013 41.18 41.26 40.19 40.26 1,292,307 -0.75(-1.84%)
Dec 10, 2013 41.37 41.52 40.83 41.01 678,642 -0.45(-1.09%)
Dec 09, 2013 42.17 42.32 41.40 41.46 793,610 -0.67(-1.58%)
Dec 06, 2013 42.13 42.26 41.74 42.13 0 +0.13(+0.31%)
Dec 05, 2013 41.88 42.23 41.78 42.00 0 -0.03(-0.08%)
Dec 04, 2013 41.82 42.34 41.70 42.03 0 +0.02(+0.04%)
Dec 03, 2013 41.61 42.13 41.49 42.01 1,760,204 +0.01(+0.02%)
Dec 02, 2013 42.43 42.62 41.94 42.01 0 -0.45(-1.06%)
Nov 29, 2013 42.87 42.89 42.41 42.46 0 -0.21(-0.49%)
Nov 27, 2013 42.19 42.79 42.06 42.66 0 +0.62(+1.46%)
Nov 26, 2013 42.10 42.33 41.83 42.05 0 +0.01(+0.02%)
Nov 25, 2013 41.77 42.25 41.69 42.04 0 +0.44(+1.06%)
Nov 22, 2013 41.17 41.83 41.06 41.60 0 +0.38(+0.93%)
Nov 21, 2013 40.56 41.31 40.56 41.22 0 +0.72(+1.78%)
Nov 20, 2013 41.06 41.33 40.37 40.50 0 -0.63(-1.54%)
Nov 19, 2013 41.25 41.49 41.04 41.13 776,233 -0.10(-0.25%)
Nov 18, 2013 42.01 42.09 41.13 41.23 0 -0.63(-1.51%)
Nov 15, 2013 41.90 42.31 41.66 41.87 0 +0.07(+0.17%)
Nov 14, 2013 41.44 41.88 41.40 41.80 0 +0.85(+2.07%)
Nov 12, 2013 41.16 41.24 40.67 40.95 0 -0.24(-0.59%)
Nov 11, 2013 41.49 41.71 41.16 41.19 0 -0.22(-0.52%)
Nov 08, 2013 41.16 41.54 40.92 41.41 0 +0.64(+1.57%)
Nov 07, 2013 41.88 42.06 40.73 40.77 0 -1.16(-2.76%)
Nov 06, 2013 42.05 42.29 41.73 41.92 0 -0.06(-0.14%)
Nov 05, 2013 41.23 42.11 41.03 41.98 0 +0.77(+1.86%)
Nov 04, 2013 41.36 41.41 41.01 41.22 0 +0.20(+0.48%)
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.