Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.91 32.42 31.49 32.11 4,533,329 -0.20(-0.62%)
Jan 30, 2014 32.11 33.41 30.91 32.31 5,728,343 +0.97(+3.10%)
Jan 29, 2014 30.75 31.37 30.49 31.34 5,197,913 +0.14(+0.45%)
Jan 28, 2014 32.04 32.79 30.09 31.20 11,962,222 -0.76(-2.37%)
Jan 27, 2014 30.22 33.33 29.68 31.96 12,071,363 +2.00(+6.66%)
Jan 24, 2014 32.58 32.73 29.48 29.96 17,961,472 -2.92(-8.89%)
Jan 23, 2014 36.51 36.86 31.10 32.89 31,579,722 -3.80(-10.35%)
Jan 22, 2014 36.51 37.33 36.42 36.68 4,246,117 +0.29(+0.81%)
Jan 21, 2014 35.69 36.46 35.33 36.39 5,048,050 +1.37(+3.90%)
Jan 17, 2014 36.00 35.02 35.02 35.02 12,141,269 -0.71(-2.00%)
Jan 16, 2014 37.64 38.06 34.00 35.74 25,409,952 -3.87(-9.76%)
Jan 15, 2014 40.30 40.28 38.54 39.60 5,549,338 -0.70(-1.75%)
Jan 14, 2014 39.86 40.35 39.57 40.30 2,483,146 +0.47(+1.19%)
Jan 13, 2014 40.81 41.28 39.59 39.83 5,317,922 -0.98(-2.41%)
Jan 10, 2014 40.66 41.15 40.37 40.81 5,374,332 +0.15(+0.38%)
Jan 09, 2014 41.08 41.08 39.97 40.66 5,955,792 +0.09(+0.22%)
Jan 08, 2014 39.91 41.66 39.76 40.57 6,581,636 +0.83(+2.08%)
Jan 07, 2014 38.62 40.26 38.52 39.74 8,938,035 +1.16(+3.00%)
Jan 06, 2014 38.44 38.85 37.97 38.58 3,745,029 +0.12(+0.32%)
Jan 03, 2014 39.18 39.41 37.63 38.46 14,952,675 -1.37(-3.43%)
Jan 02, 2014 39.24 40.35 39.04 39.83 3,748,894 +0.56(+1.44%)
Dec 31, 2013 38.89 39.26 39.26 39.26 2,012,086 +0.39(+1.00%)
Dec 30, 2013 39.04 39.11 38.30 38.87 1,989,399 -0.18(-0.46%)
Dec 27, 2013 39.70 39.87 38.97 39.05 2,233,780 -0.24(-0.62%)
Dec 26, 2013 39.19 39.69 38.82 39.30 2,815,332 +0.11(+0.28%)
Dec 24, 2013 40.08 40.23 39.16 39.19 3,431,574 -1.13(-2.80%)
Dec 23, 2013 40.54 40.65 39.99 40.31 3,230,380 +0.10(+0.25%)
Dec 20, 2013 39.60 40.78 39.60 40.22 6,994,953 +0.51(+1.29%)
Dec 19, 2013 39.15 39.89 38.97 39.70 8,107,469 +0.79(+2.03%)
Dec 18, 2013 37.91 39.10 37.42 38.91 6,423,551 +1.12(+2.96%)
Dec 17, 2013 37.92 39.16 37.23 37.80 17,733,706 +0.46(+1.24%)
Dec 16, 2013 34.17 38.56 33.88 37.33 14,383,673 +3.22(+9.43%)
Dec 13, 2013 34.33 34.56 33.95 34.11 3,502,368 -0.11(-0.32%)
Dec 12, 2013 34.85 35.04 34.07 34.22 3,434,128 -0.53(-1.54%)
Dec 11, 2013 36.37 36.46 34.60 34.76 4,628,856 -1.55(-4.27%)
Dec 10, 2013 36.21 36.57 35.68 36.31 5,139,029 +0.00(+0.00%)
Dec 09, 2013 36.42 36.93 36.19 36.31 3,473,041 -0.04(-0.11%)
Dec 06, 2013 38.34 38.39 35.69 36.35 10,986,098 -1.78(-4.67%)
Dec 05, 2013 37.88 38.61 36.92 38.13 6,478,574 +0.25(+0.66%)
Dec 04, 2013 38.04 38.04 37.39 37.88 5,343,315 -0.36(-0.94%)
Dec 03, 2013 35.96 38.33 35.62 38.24 9,542,499 +2.39(+6.68%)
Dec 02, 2013 34.76 35.99 34.54 35.84 3,437,279 +1.08(+3.11%)
Nov 29, 2013 34.89 35.05 34.49 34.76 1,252,937 +0.00(+0.00%)
Nov 27, 2013 34.81 35.22 34.65 34.76 2,422,014 +0.19(+0.55%)
Nov 26, 2013 35.34 35.42 34.57 34.57 4,281,050 -0.62(-1.77%)
Nov 25, 2013 35.73 35.89 34.98 35.20 2,899,193 -0.55(-1.54%)
Nov 22, 2013 33.74 36.51 33.31 35.75 9,692,227 +1.61(+4.72%)
Nov 21, 2013 35.23 35.57 33.80 34.13 5,705,981 -0.91(-2.59%)
Nov 20, 2013 33.56 35.60 33.35 35.04 9,871,270 +2.13(+6.47%)
Nov 19, 2013 33.71 33.71 32.69 32.91 3,011,005 -0.61(-1.83%)
Nov 18, 2013 34.60 34.81 33.37 33.53 3,582,862 -0.90(-2.62%)
Nov 15, 2013 32.88 34.85 32.86 34.43 7,700,494 +1.58(+4.81%)
Nov 14, 2013 32.28 32.93 32.28 32.85 3,447,013 +1.57(+5.02%)
Nov 12, 2013 31.06 32.00 30.76 31.28 3,490,275 +0.26(+0.84%)
Nov 11, 2013 31.07 31.46 30.93 31.02 2,255,522 -0.11(-0.37%)
Nov 08, 2013 30.65 31.32 30.44 31.13 2,504,788 +0.40(+1.30%)
Nov 07, 2013 31.40 31.42 30.46 30.73 2,496,335 -0.35(-1.12%)
Nov 06, 2013 31.65 31.78 30.49 31.08 3,285,503 -0.63(-1.99%)
Nov 05, 2013 31.11 32.03 30.97 31.71 3,757,126 +0.71(+2.28%)
Nov 04, 2013 31.31 31.52 29.77 31.01 5,132,708 -0.42(-1.33%)
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.