Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 40.42 41.01 40.39 40.71 2,766,979 -0.09(-0.22%)
Jan 30, 2014 39.89 40.93 39.75 40.80 4,061,132 +1.05(+2.65%)
Jan 29, 2014 39.37 40.05 39.37 39.75 2,997,033 +0.27(+0.69%)
Jan 28, 2014 39.56 39.82 39.31 39.47 2,591,517 -0.11(-0.28%)
Jan 27, 2014 39.69 39.94 39.53 39.58 2,774,453 +0.01(+0.02%)
Jan 24, 2014 39.72 40.27 39.49 39.58 2,013,070 -0.28(-0.70%)
Jan 23, 2014 39.57 39.91 39.39 39.86 2,359,692 +0.10(+0.26%)
Jan 22, 2014 40.14 40.36 39.62 39.75 2,792,433 -0.28(-0.71%)
Jan 21, 2014 40.04 40.11 39.75 40.04 2,160,777 +0.25(+0.62%)
Jan 17, 2014 39.78 39.79 39.79 39.79 1,443,972 +0.15(+0.37%)
Jan 16, 2014 39.55 39.77 39.46 39.64 1,703,590 +0.14(+0.36%)
Jan 15, 2014 39.49 39.67 39.18 39.50 3,096,474 +0.01(+0.03%)
Jan 14, 2014 39.33 39.63 39.30 39.49 3,198,943 +0.34(+0.86%)
Jan 13, 2014 39.55 39.69 39.11 39.15 3,078,223 -0.28(-0.72%)
Jan 10, 2014 39.35 40.16 39.28 39.44 4,120,051 +0.35(+0.89%)
Jan 09, 2014 39.42 39.46 39.09 39.09 2,521,522 -0.21(-0.54%)
Jan 08, 2014 39.49 39.58 39.14 39.30 3,099,981 -0.26(-0.65%)
Jan 07, 2014 39.29 39.59 39.18 39.56 2,317,249 +0.37(+0.96%)
Jan 06, 2014 39.15 39.36 39.01 39.18 3,078,887 -0.23(-0.59%)
Jan 03, 2014 39.43 39.69 39.16 39.42 2,706,888 -0.52(-1.31%)
Jan 02, 2014 40.91 40.94 39.86 39.94 1,867,441 -0.92(-2.26%)
Dec 31, 2013 40.90 40.86 40.86 40.86 1,495,377 -0.03(-0.08%)
Dec 30, 2013 40.77 40.97 40.65 40.90 1,784,655 +0.32(+0.78%)
Dec 27, 2013 40.35 40.60 40.28 40.58 1,132,515 +0.30(+0.74%)
Dec 26, 2013 40.45 40.67 40.22 40.28 902,842 -0.23(-0.57%)
Dec 24, 2013 40.36 40.74 40.28 40.51 612,937 +0.12(+0.30%)
Dec 23, 2013 40.52 40.74 40.22 40.39 1,964,883 +0.03(+0.08%)
Dec 20, 2013 39.84 40.41 39.83 40.36 4,421,737 +0.60(+1.51%)
Dec 19, 2013 40.04 40.12 39.48 39.76 1,527,048 -0.42(-1.04%)
Dec 18, 2013 39.74 40.31 39.25 40.18 1,893,628 +0.36(+0.91%)
Dec 17, 2013 39.86 39.98 39.60 39.82 1,871,891 -0.15(-0.39%)
Dec 16, 2013 39.58 40.15 39.58 39.97 2,591,336 +0.45(+1.13%)
Dec 13, 2013 39.67 39.67 39.12 39.53 1,923,664 -0.01(-0.03%)
Dec 12, 2013 39.30 39.83 39.29 39.54 2,397,979 +0.24(+0.61%)
Dec 11, 2013 39.16 39.58 39.02 39.30 3,875,277 -0.29(-0.73%)
Dec 10, 2013 40.11 40.17 38.89 39.59 7,167,052 -0.71(-1.76%)
Dec 09, 2013 40.57 40.68 40.12 40.30 2,039,448 -0.39(-0.97%)
Dec 06, 2013 40.40 40.91 40.30 40.70 1,800,886 +0.50(+1.24%)
Dec 05, 2013 40.06 40.23 39.88 40.20 1,880,713 +0.05(+0.13%)
Dec 04, 2013 39.83 40.30 39.78 40.15 1,529,626 +0.12(+0.31%)
Dec 03, 2013 40.05 40.22 39.75 40.02 2,522,437 -0.20(-0.50%)
Dec 02, 2013 40.08 40.25 39.82 40.22 2,444,327 +0.25(+0.63%)
Nov 29, 2013 39.89 40.22 39.80 39.97 863,602 +0.09(+0.23%)
Nov 27, 2013 40.01 40.19 39.78 39.88 1,757,489 -0.16(-0.40%)
Nov 26, 2013 40.37 40.47 39.93 40.04 2,341,323 -0.34(-0.83%)
Nov 25, 2013 40.48 40.65 40.30 40.38 1,338,449 -0.01(-0.02%)
Nov 22, 2013 40.53 40.61 40.30 40.39 1,835,081 -0.23(-0.56%)
Nov 21, 2013 40.79 40.82 40.57 40.61 1,566,225 +0.03(+0.08%)
Nov 20, 2013 41.09 41.09 40.56 40.58 2,105,520 -0.29(-0.71%)
Nov 19, 2013 41.10 41.15 40.73 40.87 1,533,296 -0.17(-0.42%)
Nov 18, 2013 41.25 41.28 41.01 41.04 1,508,134 -0.08(-0.19%)
Nov 15, 2013 40.88 41.25 40.79 41.12 1,812,370 +0.15(+0.38%)
Nov 14, 2013 40.69 41.04 40.57 40.97 1,382,714 +0.41(+1.02%)
Nov 13, 2013 40.40 40.56 40.06 40.55 1,688,787 -0.14(-0.35%)
Nov 12, 2013 40.82 40.88 40.44 40.70 2,736,974 -0.14(-0.33%)
Nov 11, 2013 41.17 41.17 40.65 40.83 3,004,183 -0.77(-1.86%)
Nov 08, 2013 41.47 41.61 40.90 41.61 1,649,668 +0.01(+0.03%)
Nov 07, 2013 42.08 42.25 41.57 41.59 2,117,186 -0.32(-0.77%)
Nov 06, 2013 41.57 42.04 41.48 41.92 2,211,342 +0.57(+1.39%)
Nov 05, 2013 41.42 41.61 41.22 41.34 2,514,377 -0.08(-0.20%)
Nov 04, 2013 41.71 41.76 41.25 41.43 2,154,701 -0.11(-0.26%)
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.