Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.82 32.96 32.53 32.75 9,621,348 -0.49(-1.47%)
Jan 30, 2014 32.58 33.36 32.54 33.24 11,607,712 +0.98(+3.02%)
Jan 29, 2014 32.51 32.63 32.15 32.27 11,663,986 -0.42(-1.29%)
Jan 28, 2014 32.50 32.89 32.44 32.69 10,085,393 +0.36(+1.13%)
Jan 27, 2014 32.33 32.49 32.25 32.33 12,687,489 +0.11(+0.35%)
Jan 24, 2014 32.50 32.67 32.21 32.22 10,266,798 -0.49(-1.48%)
Jan 23, 2014 32.83 32.90 32.38 32.70 10,552,759 -0.35(-1.05%)
Jan 22, 2014 33.25 33.30 33.05 33.05 8,003,759 -0.11(-0.34%)
Jan 21, 2014 33.33 33.54 33.01 33.16 14,619,945 +0.16(+0.49%)
Jan 17, 2014 33.54 33.00 33.00 33.00 21,911,394 -0.63(-1.87%)
Jan 16, 2014 33.82 33.89 33.43 33.63 5,389,403 -0.29(-0.85%)
Jan 15, 2014 33.83 34.05 33.78 33.91 6,508,263 +0.12(+0.35%)
Jan 14, 2014 33.77 33.87 33.56 33.80 8,682,953 -0.00(-0.01%)
Jan 13, 2014 34.54 34.58 33.72 33.80 9,186,312 -0.78(-2.26%)
Jan 10, 2014 34.62 34.78 34.49 34.58 5,687,016 -0.08(-0.22%)
Jan 09, 2014 34.81 34.83 34.51 34.66 6,965,080 +0.00(+0.00%)
Jan 08, 2014 34.85 35.05 34.59 34.66 7,679,083 -0.18(-0.52%)
Jan 07, 2014 34.94 35.07 34.81 34.84 7,511,884 +0.03(+0.08%)
Jan 06, 2014 35.28 35.34 34.80 34.81 6,715,029 -0.27(-0.77%)
Jan 03, 2014 35.14 35.35 35.05 35.08 6,224,139 -0.09(-0.27%)
Jan 02, 2014 35.14 35.44 35.04 35.18 5,909,526 -0.18(-0.51%)
Dec 31, 2013 35.42 35.36 35.36 35.36 9,132,602 -0.05(-0.13%)
Dec 30, 2013 35.03 35.47 35.03 35.40 4,768,240 +0.26(+0.74%)
Dec 27, 2013 35.41 35.52 35.08 35.14 5,160,698 -0.01(-0.04%)
Dec 26, 2013 34.95 35.28 34.94 35.16 5,126,191 +0.24(+0.68%)
Dec 24, 2013 34.72 34.98 34.72 34.92 3,094,471 +0.25(+0.71%)
Dec 23, 2013 34.66 34.82 34.48 34.67 10,426,673 -0.10(-0.30%)
Dec 20, 2013 34.82 34.94 34.46 34.77 22,734,514 -0.41(-1.18%)
Dec 19, 2013 35.33 35.41 34.96 35.19 11,267,819 -0.13(-0.37%)
Dec 18, 2013 34.63 35.33 34.60 35.32 12,023,764 +0.80(+2.33%)
Dec 17, 2013 34.59 34.73 34.35 34.51 15,545,298 +0.14(+0.42%)
Dec 16, 2013 34.58 34.67 34.30 34.37 10,821,357 +0.02(+0.05%)
Dec 13, 2013 34.35 34.53 34.28 34.35 8,409,620 +0.08(+0.22%)
Dec 12, 2013 34.58 34.58 33.91 34.27 12,036,546 -0.22(-0.64%)
Dec 11, 2013 35.46 35.47 34.45 34.49 14,825,167 -1.07(-3.00%)
Dec 10, 2013 35.63 35.76 35.52 35.56 6,007,384 -0.25(-0.70%)
Dec 09, 2013 35.88 36.03 35.77 35.81 4,788,403 -0.04(-0.10%)
Dec 06, 2013 35.74 35.86 35.58 35.85 4,338,149 +0.41(+1.15%)
Dec 05, 2013 35.46 35.62 35.30 35.44 6,113,853 +0.06(+0.17%)
Dec 04, 2013 35.42 35.55 35.13 35.38 5,382,665 -0.14(-0.39%)
Dec 03, 2013 35.42 35.68 35.28 35.52 5,707,055 +0.02(+0.05%)
Dec 02, 2013 35.68 35.98 35.43 35.50 7,203,830 -0.02(-0.06%)
Nov 29, 2013 35.72 35.81 35.50 35.53 3,870,582 -0.09(-0.24%)
Nov 27, 2013 35.77 35.84 35.50 35.61 4,159,261 -0.12(-0.34%)
Nov 26, 2013 35.81 35.85 35.54 35.73 8,189,378 +0.21(+0.59%)
Nov 25, 2013 35.49 35.74 35.41 35.52 5,104,922 +0.12(+0.33%)
Nov 22, 2013 35.22 35.46 35.01 35.41 7,836,251 +0.35(+1.00%)
Nov 21, 2013 34.93 35.11 34.75 35.06 5,199,449 +0.11(+0.32%)
Nov 20, 2013 35.02 35.28 34.89 34.94 6,563,534 +0.01(+0.04%)
Nov 19, 2013 35.20 35.30 34.81 34.93 7,176,442 -0.35(-0.98%)
Nov 18, 2013 35.64 35.64 35.16 35.28 6,337,466 -0.29(-0.81%)
Nov 15, 2013 35.19 35.59 35.13 35.56 6,431,593 +0.26(+0.74%)
Nov 14, 2013 35.12 35.38 34.97 35.30 5,305,807 +0.35(+1.01%)
Nov 13, 2013 34.36 34.97 34.32 34.95 5,347,242 +0.44(+1.27%)
Nov 12, 2013 34.57 34.68 34.30 34.51 4,819,903 -0.13(-0.38%)
Nov 11, 2013 34.70 34.73 34.44 34.64 3,924,100 +0.02(+0.05%)
Nov 08, 2013 33.93 34.63 33.93 34.62 6,484,070 +0.64(+1.88%)
Nov 07, 2013 34.66 34.70 33.97 33.98 6,961,739 -0.48(-1.38%)
Nov 06, 2013 34.86 34.86 34.19 34.46 4,394,014 -0.20(-0.57%)
Nov 05, 2013 34.14 34.71 34.06 34.66 7,027,406 +0.37(+1.09%)
Nov 04, 2013 34.27 34.36 33.95 34.28 4,019,812 +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.