Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 43.49 44.78 43.49 43.86 190,103 +0.21(+0.48%)
Feb 27, 2014 44.19 44.57 43.35 43.65 152,626 -0.80(-1.80%)
Feb 26, 2014 42.19 46.86 41.81 44.45 418,573 +2.33(+5.53%)
Feb 25, 2014 42.73 42.82 41.81 42.12 94,357 -0.78(-1.82%)
Feb 24, 2014 43.07 43.23 42.63 42.90 149,381 +0.10(+0.23%)
Feb 21, 2014 43.86 43.96 42.69 42.80 190,622 -0.75(-1.72%)
Feb 20, 2014 42.66 43.71 42.11 43.55 177,758 +0.98(+2.30%)
Feb 19, 2014 42.03 42.77 41.90 42.57 267,027 +0.26(+0.61%)
Feb 18, 2014 42.10 42.55 41.59 42.31 198,167 +0.51(+1.22%)
Feb 14, 2014 41.91 41.80 41.80 41.80 85,700 -0.07(-0.17%)
Feb 13, 2014 41.10 41.94 41.10 41.87 105,805 +0.43(+1.04%)
Feb 12, 2014 41.54 41.97 41.07 41.44 121,139 +0.04(+0.10%)
Feb 11, 2014 40.83 41.69 40.40 41.40 115,530 +0.67(+1.64%)
Feb 10, 2014 40.77 40.81 40.35 40.73 104,604 +0.03(+0.07%)
Feb 07, 2014 40.76 40.93 40.39 40.70 100,889 -0.03(-0.07%)
Feb 06, 2014 41.09 41.13 40.50 40.73 89,528 -0.13(-0.32%)
Feb 05, 2014 40.50 41.19 40.24 40.86 160,279 +0.25(+0.62%)
Feb 04, 2014 40.67 40.78 40.23 40.61 135,458 +0.21(+0.52%)
Feb 03, 2014 41.74 42.09 40.05 40.40 169,091 -1.35(-3.23%)
Jan 31, 2014 41.79 42.41 41.28 41.75 158,262 -0.63(-1.49%)
Jan 30, 2014 42.52 42.80 41.68 42.38 117,859 +0.12(+0.28%)
Jan 29, 2014 42.89 43.28 42.03 42.26 121,110 -0.93(-2.15%)
Jan 28, 2014 42.83 43.54 42.51 43.19 141,863 +0.54(+1.27%)
Jan 27, 2014 42.92 43.62 42.42 42.65 131,925 -0.28(-0.65%)
Jan 24, 2014 42.31 43.12 41.90 42.93 179,928 +0.38(+0.89%)
Jan 23, 2014 43.73 43.99 42.04 42.55 372,970 -1.36(-3.10%)
Jan 22, 2014 44.25 44.98 43.73 43.91 223,342 -0.42(-0.95%)
Jan 21, 2014 44.89 44.94 44.23 44.33 121,601 -0.54(-1.20%)
Jan 17, 2014 45.00 44.87 44.87 44.87 95,900 -0.16(-0.36%)
Jan 16, 2014 45.00 45.40 44.43 45.03 126,784 -0.07(-0.16%)
Jan 15, 2014 45.00 45.37 44.92 45.10 179,111 +0.10(+0.22%)
Jan 14, 2014 45.00 45.10 44.76 45.00 92,108 +0.00(+0.00%)
Jan 13, 2014 45.60 45.60 44.45 45.00 147,428 -0.62(-1.36%)
Jan 10, 2014 45.60 45.98 45.18 45.62 134,968 +0.12(+0.26%)
Jan 09, 2014 45.45 45.70 44.83 45.50 197,745 +0.08(+0.18%)
Jan 08, 2014 45.22 45.47 44.87 45.42 214,731 +0.01(+0.02%)
Jan 07, 2014 45.07 45.95 44.79 45.41 215,502 +0.64(+1.43%)
Jan 06, 2014 45.78 45.78 44.45 44.77 162,563 -0.93(-2.04%)
Jan 03, 2014 45.64 45.93 45.30 45.70 136,685 -0.02(-0.04%)
Jan 02, 2014 45.66 45.91 45.20 45.72 144,971 -0.20(-0.44%)
Dec 31, 2013 45.95 45.92 45.92 45.92 101,700 +0.12(+0.26%)
Dec 30, 2013 45.85 46.07 45.38 45.80 83,770 +0.04(+0.09%)
Dec 27, 2013 46.00 46.00 45.38 45.76 138,316 -0.09(-0.20%)
Dec 26, 2013 46.23 46.23 45.64 45.85 107,683 -0.15(-0.33%)
Dec 24, 2013 45.98 46.22 45.74 46.00 76,766 +0.21(+0.46%)
Dec 23, 2013 45.86 46.24 45.54 45.79 139,162 -0.06(-0.12%)
Dec 20, 2013 45.87 46.28 45.57 45.85 359,704 +0.21(+0.45%)
Dec 19, 2013 46.00 46.10 45.52 45.64 131,245 -0.35(-0.76%)
Dec 18, 2013 46.20 46.21 45.38 45.99 275,284 -0.06(-0.13%)
Dec 17, 2013 46.55 46.55 44.39 46.05 130,959 -0.45(-0.97%)
Dec 16, 2013 46.33 46.57 45.78 46.50 59,905 +0.45(+0.98%)
Dec 13, 2013 45.97 46.35 45.44 46.05 105,836 +0.29(+0.63%)
Dec 12, 2013 45.95 46.11 45.71 45.76 121,123 -0.13(-0.28%)
Dec 11, 2013 46.27 46.30 45.77 45.89 232,654 -0.40(-0.86%)
Dec 10, 2013 46.15 46.61 46.03 46.29 195,755 +0.13(+0.28%)
Dec 09, 2013 46.24 46.72 45.82 46.16 161,697 +0.10(+0.22%)
Dec 06, 2013 46.36 46.74 45.94 46.06 0 +0.24(+0.52%)
Dec 05, 2013 46.18 46.30 45.56 45.82 0 -0.35(-0.76%)
Dec 04, 2013 46.67 47.01 45.70 46.17 0 -0.79(-1.68%)
Dec 03, 2013 46.67 47.32 46.52 46.96 156,113 +0.10(+0.21%)
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.