Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 39.01 39.63 38.96 39.51 2,549,264 -0.13(-0.34%)
Jan 30, 2014 39.94 40.08 39.36 39.64 2,326,259 +0.10(+0.26%)
Jan 29, 2014 39.49 39.80 39.29 39.54 2,159,388 -0.06(-0.15%)
Jan 28, 2014 39.65 40.04 39.33 39.60 2,819,028 -0.06(-0.15%)
Jan 27, 2014 39.99 40.08 39.32 39.65 2,165,660 -0.24(-0.60%)
Jan 24, 2014 40.79 40.79 39.56 39.89 3,911,408 -0.94(-2.30%)
Jan 23, 2014 40.75 41.02 40.34 40.83 2,911,630 -0.08(-0.20%)
Jan 22, 2014 40.21 41.00 40.19 40.91 2,551,556 +0.78(+1.95%)
Jan 21, 2014 40.63 40.66 40.06 40.13 1,713,518 -0.19(-0.48%)
Jan 17, 2014 40.38 40.32 40.32 40.32 2,250,064 -0.21(-0.51%)
Jan 16, 2014 40.75 40.95 40.33 40.53 1,652,850 -0.53(-1.28%)
Jan 15, 2014 41.04 41.27 40.88 41.06 2,496,746 +0.01(+0.03%)
Jan 14, 2014 40.13 41.33 40.12 41.04 2,804,108 +1.00(+2.49%)
Jan 13, 2014 41.11 41.13 39.96 40.05 2,034,829 -0.84(-2.06%)
Jan 10, 2014 40.35 40.99 40.00 40.89 1,551,142 +0.73(+1.81%)
Jan 09, 2014 40.17 40.81 40.01 40.16 2,982,783 +0.12(+0.30%)
Jan 08, 2014 40.21 40.34 39.83 40.04 2,250,759 -0.02(-0.05%)
Jan 07, 2014 40.13 40.35 39.90 40.06 2,951,293 -0.02(-0.05%)
Jan 06, 2014 40.76 40.76 39.99 40.08 1,661,097 -0.71(-1.75%)
Jan 03, 2014 40.72 41.07 40.54 40.79 1,191,849 +0.06(+0.14%)
Jan 02, 2014 41.13 41.20 40.57 40.73 1,528,312 -0.69(-1.68%)
Dec 31, 2013 41.45 41.43 41.43 41.43 932,327 +0.17(+0.40%)
Dec 30, 2013 41.10 41.33 40.90 41.26 840,893 +0.09(+0.22%)
Dec 27, 2013 41.31 41.38 40.97 41.17 908,900 -0.04(-0.09%)
Dec 26, 2013 41.22 41.31 41.03 41.21 681,268 +0.05(+0.13%)
Dec 24, 2013 40.93 41.24 40.93 41.16 491,717 +0.12(+0.30%)
Dec 23, 2013 40.76 41.11 40.63 41.04 955,125 +0.47(+1.16%)
Dec 20, 2013 40.27 40.79 40.16 40.57 2,638,746 +0.27(+0.67%)
Dec 19, 2013 40.20 40.33 39.81 40.30 1,043,554 +0.00(+0.00%)
Dec 18, 2013 39.81 40.31 39.31 40.30 1,861,976 +0.49(+1.23%)
Dec 17, 2013 39.01 39.91 39.00 39.81 1,650,511 +0.64(+1.62%)
Dec 16, 2013 39.67 39.85 39.10 39.17 2,139,948 -0.15(-0.38%)
Dec 13, 2013 39.37 39.52 39.10 39.32 1,408,698 +0.17(+0.43%)
Dec 12, 2013 39.67 39.93 38.91 39.15 2,472,844 -0.67(-1.69%)
Dec 11, 2013 40.20 40.34 39.81 39.83 1,243,208 -0.26(-0.64%)
Dec 10, 2013 40.30 40.41 39.84 40.08 1,406,745 -0.26(-0.65%)
Dec 09, 2013 40.25 40.47 40.11 40.35 1,681,977 +0.08(+0.21%)
Dec 06, 2013 40.21 40.52 40.03 40.26 0 +0.54(+1.36%)
Dec 05, 2013 39.84 40.04 39.54 39.72 2,605,974 -0.08(-0.19%)
Dec 04, 2013 40.72 40.97 38.88 39.80 5,882,710 -1.11(-2.72%)
Dec 03, 2013 40.71 41.44 40.84 40.91 1,501,722 +0.01(+0.02%)
Dec 02, 2013 40.88 41.32 40.82 40.91 1,332,103 -0.14(-0.34%)
Nov 29, 2013 41.07 41.46 41.04 41.05 0 -0.10(-0.25%)
Nov 27, 2013 41.20 41.52 40.97 41.15 0 -0.27(-0.65%)
Nov 26, 2013 40.93 41.57 40.80 41.42 1,379,649 +0.64(+1.56%)
Nov 25, 2013 40.82 40.91 40.61 40.79 1,344,678 -0.02(-0.05%)
Nov 22, 2013 40.95 41.12 40.70 40.80 0 +0.05(+0.13%)
Nov 21, 2013 40.03 40.91 39.83 40.75 1,530,821 +0.99(+2.49%)
Nov 20, 2013 40.13 40.24 39.57 39.76 1,304,066 -0.10(-0.24%)
Nov 19, 2013 40.09 40.41 39.74 39.86 1,864,664 -0.55(-1.37%)
Nov 18, 2013 40.90 40.95 40.32 40.41 1,467,348 -0.42(-1.02%)
Nov 15, 2013 40.31 40.87 39.73 40.83 0 +0.58(+1.44%)
Nov 14, 2013 40.78 40.81 40.21 40.25 1,642,988 -0.55(-1.34%)
Nov 13, 2013 40.10 40.80 39.94 40.80 1,615,608 +0.39(+0.96%)
Nov 12, 2013 39.66 40.46 39.66 40.41 1,546,437 +0.34(+0.86%)
Nov 11, 2013 40.72 40.79 39.80 40.06 3,056,163 -1.29(-3.12%)
Nov 08, 2013 40.84 41.35 40.54 41.35 0 +0.60(+1.47%)
Nov 07, 2013 41.12 41.39 40.64 40.75 1,913,929 -0.50(-1.22%)
Nov 06, 2013 41.23 41.33 40.86 41.26 1,459,950 +0.43(+1.06%)
Nov 05, 2013 40.57 41.24 40.57 40.82 2,440,000 -0.32(-0.78%)
Nov 04, 2013 41.40 41.41 40.87 41.14 2,293,332 -0.27(-0.65%)
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.