Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.13 31.59 31.10 31.24 1,658,177 -0.82(-2.55%)
Jan 30, 2014 31.94 32.18 31.65 32.06 2,319,118 +0.80(+2.58%)
Jan 29, 2014 30.92 31.40 30.83 31.26 1,537,171 -0.31(-0.97%)
Jan 28, 2014 31.56 31.66 31.43 31.56 2,201,187 +0.06(+0.20%)
Jan 27, 2014 31.68 31.72 31.31 31.50 2,254,467 +0.05(+0.16%)
Jan 24, 2014 32.05 32.10 31.31 31.45 7,019,506 -1.00(-3.09%)
Jan 23, 2014 33.13 33.15 32.34 32.45 3,703,764 -0.47(-1.44%)
Jan 22, 2014 32.92 33.12 32.86 32.92 3,752,559 -0.06(-0.19%)
Jan 21, 2014 32.83 32.99 32.67 32.99 3,050,348 +0.51(+1.57%)
Jan 17, 2014 32.67 32.48 32.48 32.48 1,479,536 -0.22(-0.68%)
Jan 16, 2014 32.66 32.81 32.54 32.70 934,189 +0.03(+0.10%)
Jan 15, 2014 32.43 32.77 32.35 32.67 1,717,033 +0.24(+0.73%)
Jan 14, 2014 32.33 32.59 32.22 32.43 2,239,217 +0.47(+1.46%)
Jan 13, 2014 31.87 32.12 31.81 31.96 1,819,475 -0.50(-1.53%)
Jan 10, 2014 32.28 32.46 32.18 32.46 1,245,488 -0.01(-0.02%)
Jan 09, 2014 32.58 32.62 32.25 32.47 1,406,088 -0.17(-0.51%)
Jan 08, 2014 32.76 32.80 32.55 32.64 7,956,843 -0.53(-1.60%)
Jan 07, 2014 33.01 33.22 32.94 33.17 5,927,550 -0.05(-0.15%)
Jan 06, 2014 33.27 33.42 33.20 33.22 4,539,179 -0.03(-0.10%)
Jan 03, 2014 33.06 33.33 33.01 33.25 3,480,305 +0.19(+0.56%)
Jan 02, 2014 33.14 33.17 32.82 33.06 5,572,362 -1.20(-3.51%)
Dec 31, 2013 34.00 34.27 34.27 34.27 1,484,231 +0.47(+1.40%)
Dec 30, 2013 33.51 33.89 33.44 33.79 1,513,451 +0.06(+0.17%)
Dec 27, 2013 33.61 33.81 33.53 33.73 1,242,192 +0.36(+1.07%)
Dec 26, 2013 33.28 33.41 33.14 33.38 454,586 +0.36(+1.08%)
Dec 24, 2013 32.94 33.15 32.92 33.02 310,153 -0.18(-0.54%)
Dec 23, 2013 32.83 33.20 32.69 33.20 1,173,726 +0.08(+0.23%)
Dec 20, 2013 32.75 33.12 32.73 33.12 2,048,321 +0.20(+0.60%)
Dec 19, 2013 32.55 32.92 32.47 32.92 3,774,284 +0.43(+1.32%)
Dec 18, 2013 32.19 32.66 31.86 32.50 1,271,454 +0.44(+1.38%)
Dec 17, 2013 31.94 32.10 31.78 32.05 2,125,663 -0.27(-0.83%)
Dec 16, 2013 32.17 32.36 32.06 32.32 1,024,074 +0.57(+1.79%)
Dec 13, 2013 31.74 31.77 31.49 31.75 1,466,756 -0.26(-0.82%)
Dec 12, 2013 32.17 32.36 31.95 32.02 2,559,475 -0.01(-0.04%)
Dec 11, 2013 32.47 32.53 31.97 32.03 1,220,687 +0.04(+0.12%)
Dec 10, 2013 32.39 32.41 31.99 31.99 1,753,568 -0.39(-1.20%)
Dec 09, 2013 32.42 32.44 32.27 32.38 1,141,983 -0.25(-0.76%)
Dec 06, 2013 32.35 32.79 32.35 32.63 967,522 +0.26(+0.79%)
Dec 05, 2013 32.42 32.62 32.30 32.37 3,879,432 -0.15(-0.47%)
Dec 04, 2013 32.12 32.56 32.04 32.53 2,322,704 +0.13(+0.41%)
Dec 03, 2013 32.86 32.95 32.37 32.39 1,803,653 -0.83(-2.50%)
Dec 02, 2013 33.34 33.44 33.04 33.22 3,714,429 -0.53(-1.57%)
Nov 29, 2013 33.98 34.01 33.75 33.75 2,464,291 +0.12(+0.36%)
Nov 27, 2013 34.00 34.00 33.59 33.63 3,208,150 -0.19(-0.55%)
Nov 26, 2013 33.95 33.95 33.66 33.82 1,467,536 +0.11(+0.32%)
Nov 25, 2013 33.83 33.88 33.64 33.71 572,004 -0.15(-0.43%)
Nov 22, 2013 33.88 33.89 33.61 33.86 4,827,157 +0.26(+0.76%)
Nov 21, 2013 33.84 33.86 33.52 33.60 3,972,187 -0.21(-0.62%)
Nov 20, 2013 34.11 34.29 33.65 33.81 722,706 -0.23(-0.68%)
Nov 19, 2013 34.10 34.19 33.96 34.04 973,283 -0.46(-1.33%)
Nov 18, 2013 34.76 34.81 34.44 34.50 1,000,138 +0.03(+0.07%)
Nov 15, 2013 34.27 34.53 34.19 34.48 1,213,319 +0.58(+1.72%)
Nov 14, 2013 33.66 34.05 33.63 33.89 810,420 +0.15(+0.45%)
Nov 12, 2013 33.73 33.82 33.61 33.74 726,310 +0.06(+0.17%)
Nov 11, 2013 33.63 33.85 33.55 33.68 622,951 +0.17(+0.51%)
Nov 08, 2013 32.89 33.51 32.89 33.51 1,790,271 +0.17(+0.50%)
Nov 07, 2013 34.10 34.11 33.34 33.34 721,452 -0.77(-2.27%)
Nov 06, 2013 34.25 34.37 34.12 34.12 1,138,188 +0.42(+1.23%)
Nov 05, 2013 33.47 33.73 33.33 33.70 2,123,963 -0.08(-0.25%)
Nov 04, 2013 33.70 33.84 33.60 33.79 732,707 +0.12(+0.36%)
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.