Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 35.17 35.12 35.12 35.12 9,195,322 -0.04(-0.13%)
Dec 30, 2013 34.80 35.23 34.80 35.16 4,800,987 +0.26(+0.74%)
Dec 27, 2013 35.17 35.28 34.84 34.90 5,196,141 -0.01(-0.04%)
Dec 26, 2013 34.72 35.04 34.70 34.92 5,161,397 +0.24(+0.68%)
Dec 24, 2013 34.48 34.74 34.48 34.68 3,115,723 +0.25(+0.71%)
Dec 23, 2013 34.42 34.58 34.25 34.43 10,498,280 -0.10(-0.30%)
Dec 20, 2013 34.58 34.70 34.22 34.54 22,890,648 -0.41(-1.18%)
Dec 19, 2013 35.09 35.17 34.72 34.95 11,345,203 -0.13(-0.37%)
Dec 18, 2013 34.39 35.09 34.36 35.08 12,106,340 +0.80(+2.33%)
Dec 17, 2013 34.36 34.49 34.11 34.28 15,652,059 +0.14(+0.42%)
Dec 16, 2013 34.34 34.43 34.06 34.13 10,895,675 +0.02(+0.05%)
Dec 13, 2013 34.11 34.29 34.05 34.12 8,467,375 +0.08(+0.22%)
Dec 12, 2013 34.35 34.35 33.68 34.04 12,119,209 -0.17(-0.48%)
Dec 11, 2013 35.17 35.18 34.16 34.21 14,950,370 -1.06(-3.00%)
Dec 10, 2013 35.33 35.46 35.22 35.27 6,058,118 -0.25(-0.70%)
Dec 09, 2013 35.58 35.73 35.47 35.51 4,828,842 -0.04(-0.10%)
Dec 06, 2013 35.44 35.56 35.28 35.55 4,374,786 +0.41(+1.15%)
Dec 05, 2013 35.16 35.32 35.00 35.15 6,165,486 +0.06(+0.16%)
Dec 04, 2013 35.12 35.25 34.84 35.09 5,428,124 -0.14(-0.39%)
Dec 03, 2013 35.12 35.39 34.99 35.23 5,755,252 +0.02(+0.05%)
Dec 02, 2013 35.38 35.67 35.13 35.21 7,264,669 -0.02(-0.06%)
Nov 29, 2013 35.43 35.51 35.20 35.23 3,903,270 -0.08(-0.24%)
Nov 27, 2013 35.47 35.54 35.21 35.31 4,194,387 -0.12(-0.34%)
Nov 26, 2013 35.51 35.55 35.24 35.43 8,258,540 +0.21(+0.59%)
Nov 25, 2013 35.19 35.44 35.11 35.23 5,148,035 +0.12(+0.33%)
Nov 22, 2013 34.92 35.16 34.71 35.11 7,902,431 +0.35(+1.00%)
Nov 21, 2013 34.64 34.82 34.46 34.76 5,243,360 +0.11(+0.32%)
Nov 20, 2013 34.72 34.99 34.60 34.65 6,618,966 +0.01(+0.04%)
Nov 19, 2013 34.90 35.00 34.52 34.64 7,237,049 -0.34(-0.98%)
Nov 18, 2013 35.35 35.35 34.87 34.98 6,390,988 -0.28(-0.81%)
Nov 15, 2013 34.90 35.29 34.83 35.27 6,485,910 +0.26(+0.74%)
Nov 14, 2013 34.82 35.08 34.67 35.01 5,350,617 +0.35(+1.01%)
Nov 13, 2013 34.07 34.67 34.03 34.66 5,392,402 +0.44(+1.28%)
Nov 12, 2013 34.28 34.39 34.01 34.22 4,860,609 -0.13(-0.38%)
Nov 11, 2013 34.41 34.44 34.15 34.35 3,957,240 +0.02(+0.05%)
Nov 08, 2013 33.65 34.34 33.65 34.33 6,538,830 +0.63(+1.88%)
Nov 07, 2013 34.37 34.41 33.68 33.70 7,020,533 -0.47(-1.38%)
Nov 06, 2013 34.57 34.57 33.90 34.17 4,431,123 -0.20(-0.57%)
Nov 05, 2013 33.85 34.42 33.78 34.37 7,086,754 +0.37(+1.09%)
Nov 04, 2013 33.98 34.07 33.67 34.00 4,053,761 +0.14(+0.41%)
Nov 01, 2013 33.74 34.02 33.68 33.86 4,741,786 +0.13(+0.40%)
Oct 31, 2013 33.85 33.95 33.45 33.73 9,185,552 -0.16(-0.49%)
Oct 30, 2013 34.10 34.23 33.81 33.89 7,091,474 +0.10(+0.29%)
Oct 29, 2013 33.73 33.91 33.62 33.79 4,717,785 +0.18(+0.53%)
Oct 28, 2013 33.72 33.82 33.55 33.61 6,892,495 -0.08(-0.25%)
Oct 25, 2013 33.64 33.99 33.54 33.70 7,745,691 +0.08(+0.25%)
Oct 24, 2013 33.66 33.73 33.49 33.61 6,317,682 -0.02(-0.07%)
Oct 23, 2013 33.63 33.81 33.44 33.64 5,348,588 -0.18(-0.53%)
Oct 22, 2013 33.88 34.05 33.62 33.81 7,658,762 -0.06(-0.17%)
Oct 21, 2013 33.78 34.00 33.61 33.87 11,223,394 +0.07(+0.21%)
Oct 18, 2013 33.19 33.83 33.06 33.80 11,042,297 +0.62(+1.86%)
Oct 17, 2013 33.10 33.23 32.98 33.18 10,537,878 +0.01(+0.03%)
Oct 16, 2013 32.98 33.22 32.82 33.17 9,797,748 +0.36(+1.10%)
Oct 15, 2013 32.90 33.11 32.68 32.81 8,929,295 -0.16(-0.47%)
Oct 14, 2013 32.47 33.02 32.40 32.97 6,963,605 +0.27(+0.82%)
Oct 11, 2013 32.71 32.82 32.44 32.70 12,122,209 +0.01(+0.03%)
Oct 10, 2013 32.12 32.70 32.02 32.69 12,472,898 +1.14(+3.60%)
Oct 09, 2013 31.39 31.82 31.14 31.56 10,423,157 +0.27(+0.87%)
Oct 08, 2013 31.81 32.33 31.24 31.29 8,440,019 -0.47(-1.49%)
Oct 07, 2013 31.79 32.04 31.74 31.76 5,792,102 -0.36(-1.11%)
Oct 04, 2013 31.95 32.21 31.84 32.11 8,051,191 +0.22(+0.70%)
Oct 03, 2013 32.00 32.27 31.63 31.89 8,024,021 -0.11(-0.35%)
Oct 02, 2013 32.07 32.17 31.87 32.00 9,807,183 -0.24(-0.73%)
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.