Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.84 32.98 32.55 32.77 9,615,547 -0.49(-1.47%)
Jan 30, 2014 32.59 33.38 32.56 33.27 11,600,714 +0.98(+3.02%)
Jan 29, 2014 32.53 32.65 32.17 32.29 11,656,954 -0.42(-1.29%)
Jan 28, 2014 32.52 32.91 32.46 32.71 10,079,313 +0.36(+1.13%)
Jan 27, 2014 32.35 32.51 32.27 32.35 12,679,840 +0.11(+0.35%)
Jan 24, 2014 32.52 32.69 32.23 32.23 10,260,608 -0.49(-1.48%)
Jan 23, 2014 32.85 32.92 32.40 32.72 10,546,397 -0.35(-1.05%)
Jan 22, 2014 33.27 33.32 33.07 33.07 7,998,934 -0.11(-0.34%)
Jan 21, 2014 33.35 33.56 33.03 33.18 14,611,131 +0.16(+0.49%)
Jan 17, 2014 33.56 33.02 33.02 33.02 21,898,184 -0.63(-1.87%)
Jan 16, 2014 33.85 33.91 33.45 33.65 5,386,153 -0.29(-0.85%)
Jan 15, 2014 33.85 34.07 33.80 33.94 6,504,339 +0.12(+0.35%)
Jan 14, 2014 33.79 33.89 33.58 33.82 8,677,718 -0.00(-0.01%)
Jan 13, 2014 34.57 34.61 33.74 33.82 9,180,773 -0.78(-2.26%)
Jan 10, 2014 34.64 34.80 34.51 34.61 5,683,588 -0.08(-0.22%)
Jan 09, 2014 34.83 34.85 34.53 34.68 6,960,881 +0.00(+0.00%)
Jan 08, 2014 34.87 35.07 34.61 34.68 7,674,453 -0.18(-0.52%)
Jan 07, 2014 34.96 35.09 34.83 34.86 7,507,355 +0.03(+0.08%)
Jan 06, 2014 35.30 35.36 34.82 34.84 6,710,980 -0.27(-0.77%)
Jan 03, 2014 35.16 35.37 35.07 35.10 6,220,386 -0.09(-0.27%)
Jan 02, 2014 35.16 35.46 35.06 35.20 5,905,964 -0.18(-0.51%)
Dec 31, 2013 35.44 35.38 35.38 35.38 9,127,096 -0.05(-0.13%)
Dec 30, 2013 35.06 35.49 35.06 35.42 4,765,365 +0.26(+0.74%)
Dec 27, 2013 35.43 35.55 35.10 35.16 5,157,587 -0.01(-0.04%)
Dec 26, 2013 34.97 35.30 34.96 35.18 5,123,101 +0.24(+0.68%)
Dec 24, 2013 34.74 35.00 34.74 34.94 3,092,605 +0.25(+0.71%)
Dec 23, 2013 34.68 34.84 34.50 34.69 10,420,387 -0.10(-0.30%)
Dec 20, 2013 34.84 34.96 34.48 34.79 22,720,808 -0.41(-1.18%)
Dec 19, 2013 35.35 35.43 34.98 35.21 11,261,025 -0.13(-0.37%)
Dec 18, 2013 34.65 35.35 34.62 35.34 12,016,515 +0.81(+2.33%)
Dec 17, 2013 34.61 34.75 34.37 34.53 15,535,926 +0.14(+0.42%)
Dec 16, 2013 34.60 34.69 34.32 34.39 10,814,833 +0.02(+0.05%)
Dec 13, 2013 34.37 34.55 34.30 34.37 8,404,550 +0.08(+0.22%)
Dec 12, 2013 34.61 34.61 33.93 34.30 12,029,289 -0.22(-0.64%)
Dec 11, 2013 35.49 35.49 34.47 34.52 14,816,231 -1.07(-3.00%)
Dec 10, 2013 35.65 35.78 35.54 35.58 6,003,762 -0.25(-0.70%)
Dec 09, 2013 35.90 36.05 35.79 35.84 4,785,517 -0.04(-0.10%)
Dec 06, 2013 35.76 35.89 35.60 35.87 4,335,534 +0.41(+1.15%)
Dec 05, 2013 35.48 35.64 35.32 35.46 6,110,168 +0.06(+0.16%)
Dec 04, 2013 35.44 35.57 35.15 35.41 5,379,421 -0.14(-0.39%)
Dec 03, 2013 35.44 35.71 35.30 35.54 5,703,615 +0.02(+0.05%)
Dec 02, 2013 35.70 36.00 35.45 35.53 7,199,488 -0.02(-0.06%)
Nov 29, 2013 35.75 35.83 35.52 35.55 3,868,249 -0.09(-0.24%)
Nov 27, 2013 35.80 35.86 35.53 35.63 4,156,754 -0.12(-0.34%)
Nov 26, 2013 35.83 35.88 35.56 35.76 8,184,442 +0.21(+0.59%)
Nov 25, 2013 35.51 35.76 35.43 35.54 5,101,845 +0.12(+0.33%)
Nov 22, 2013 35.24 35.48 35.03 35.43 7,831,528 +0.35(+1.00%)
Nov 21, 2013 34.96 35.14 34.77 35.08 5,196,315 +0.11(+0.32%)
Nov 20, 2013 35.04 35.31 34.92 34.96 6,559,578 +0.01(+0.04%)
Nov 19, 2013 35.22 35.32 34.83 34.95 7,172,116 -0.35(-0.98%)
Nov 18, 2013 35.67 35.67 35.18 35.30 6,333,646 -0.29(-0.81%)
Nov 15, 2013 35.21 35.61 35.15 35.58 6,427,716 +0.26(+0.74%)
Nov 14, 2013 35.14 35.40 34.99 35.32 5,302,609 +0.35(+1.01%)
Nov 13, 2013 34.38 34.99 34.34 34.97 5,344,019 +0.44(+1.27%)
Nov 12, 2013 34.59 34.70 34.32 34.53 4,816,998 -0.13(-0.38%)
Nov 11, 2013 34.72 34.75 34.46 34.66 3,921,734 +0.02(+0.05%)
Nov 08, 2013 33.95 34.65 33.95 34.64 6,480,162 +0.64(+1.88%)
Nov 07, 2013 34.68 34.72 33.99 34.00 6,957,543 -0.48(-1.38%)
Nov 06, 2013 34.88 34.88 34.21 34.48 4,391,366 -0.20(-0.57%)
Nov 05, 2013 34.16 34.73 34.08 34.68 7,023,170 +0.37(+1.09%)
Nov 04, 2013 34.29 34.38 33.97 34.30 4,017,389 +0.14(+0.41%)
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.