Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.99 31.54 30.86 31.36 4,705,132 -0.14(-0.43%)
Jan 30, 2014 31.08 31.74 31.06 31.50 3,153,378 +0.55(+1.76%)
Jan 29, 2014 31.48 31.67 30.93 30.95 4,672,606 -0.69(-2.17%)
Jan 28, 2014 31.09 31.76 31.04 31.64 5,921,476 +0.60(+1.94%)
Jan 27, 2014 31.14 31.29 30.85 31.04 4,598,553 -0.07(-0.22%)
Jan 24, 2014 31.40 31.65 30.96 31.11 4,666,173 -0.55(-1.72%)
Jan 23, 2014 31.71 31.89 31.60 31.65 3,410,384 -0.17(-0.53%)
Jan 22, 2014 32.56 32.60 31.41 31.82 7,888,117 -0.76(-2.32%)
Jan 21, 2014 32.86 32.93 32.37 32.58 3,638,481 -0.21(-0.64%)
Jan 17, 2014 33.00 32.79 32.79 32.79 4,954,982 +0.06(+0.19%)
Jan 16, 2014 33.13 33.18 32.55 32.72 9,761,876 -0.51(-1.55%)
Jan 15, 2014 33.58 33.58 33.11 33.24 5,359,891 -0.35(-1.03%)
Jan 14, 2014 33.05 33.60 32.87 33.58 5,059,706 +0.47(+1.42%)
Jan 13, 2014 35.05 35.05 32.97 33.11 10,580,861 -2.19(-6.19%)
Jan 10, 2014 34.41 35.51 34.27 35.30 5,370,338 +0.89(+2.57%)
Jan 09, 2014 34.20 34.52 34.00 34.41 3,710,100 +0.24(+0.69%)
Jan 08, 2014 34.70 34.70 33.87 34.18 5,659,412 -0.57(-1.64%)
Jan 07, 2014 34.71 34.84 34.26 34.75 5,092,178 +0.04(+0.11%)
Jan 06, 2014 35.25 35.30 34.66 34.71 3,895,164 -0.51(-1.44%)
Jan 03, 2014 35.25 35.39 35.08 35.22 2,841,601 -0.08(-0.23%)
Jan 02, 2014 35.16 35.64 35.14 35.30 5,051,485 +0.15(+0.42%)
Dec 31, 2013 34.97 35.15 35.15 35.15 2,393,379 +0.19(+0.55%)
Dec 30, 2013 34.58 35.03 34.58 34.96 1,930,805 +0.31(+0.89%)
Dec 27, 2013 34.60 34.74 34.47 34.65 1,903,068 +0.15(+0.45%)
Dec 26, 2013 34.76 34.80 34.47 34.50 1,692,184 -0.08(-0.23%)
Dec 24, 2013 34.38 34.77 34.38 34.58 1,453,862 +0.17(+0.49%)
Dec 23, 2013 33.68 34.59 33.68 34.41 2,795,921 +0.37(+1.09%)
Dec 20, 2013 33.91 34.30 33.84 34.04 4,922,842 +0.20(+0.60%)
Dec 19, 2013 33.93 34.00 33.61 33.83 2,494,658 -0.09(-0.26%)
Dec 18, 2013 33.76 34.18 33.56 33.92 3,945,732 +0.10(+0.29%)
Dec 17, 2013 33.62 34.06 33.45 33.82 3,657,678 +0.16(+0.48%)
Dec 16, 2013 33.61 33.72 33.44 33.66 4,280,502 +0.16(+0.48%)
Dec 13, 2013 34.05 34.19 33.45 33.50 3,497,861 -0.55(-1.62%)
Dec 12, 2013 34.32 34.35 34.03 34.05 2,636,802 -0.27(-0.78%)
Dec 11, 2013 34.05 34.53 33.94 34.32 4,334,430 +0.27(+0.78%)
Dec 10, 2013 33.94 34.12 33.61 34.05 3,449,270 -0.01(-0.04%)
Dec 09, 2013 33.56 34.12 33.47 34.06 3,492,266 +0.40(+1.18%)
Dec 06, 2013 33.95 34.27 33.56 33.67 4,678,284 -0.21(-0.62%)
Dec 05, 2013 34.11 34.34 33.68 33.87 7,297,081 +0.41(+1.21%)
Dec 04, 2013 33.96 34.00 33.00 33.47 6,865,417 -0.54(-1.57%)
Dec 03, 2013 33.92 34.19 33.85 34.00 3,501,607 +0.03(+0.09%)
Dec 02, 2013 33.92 34.28 33.67 33.97 4,852,080 -0.05(-0.14%)
Nov 29, 2013 34.57 34.59 33.99 34.02 2,332,122 -0.39(-1.14%)
Nov 27, 2013 34.35 34.85 34.25 34.42 3,700,004 +0.02(+0.05%)
Nov 26, 2013 34.37 34.64 34.21 34.40 3,579,090 +0.02(+0.07%)
Nov 25, 2013 34.10 34.56 34.10 34.37 3,946,493 +0.43(+1.27%)
Nov 22, 2013 33.71 34.03 33.65 33.94 2,502,078 +0.22(+0.64%)
Nov 21, 2013 33.51 33.94 33.36 33.73 4,738,025 +0.06(+0.16%)
Nov 20, 2013 33.19 33.91 33.01 33.67 4,433,053 +0.54(+1.62%)
Nov 19, 2013 33.04 33.46 33.04 33.14 4,733,366 +0.09(+0.28%)
Nov 18, 2013 33.28 33.48 32.92 33.04 6,462,498 -0.16(-0.48%)
Nov 15, 2013 32.80 33.52 32.75 33.20 8,012,075 +0.25(+0.75%)
Nov 14, 2013 32.99 33.57 32.64 32.96 23,809,672 -2.90(-8.08%)
Nov 13, 2013 35.86 36.31 35.25 35.86 10,371,794 +0.41(+1.15%)
Nov 12, 2013 35.46 35.59 35.26 35.45 3,061,958 -0.04(-0.12%)
Nov 11, 2013 35.18 35.59 35.07 35.49 3,644,742 +0.39(+1.12%)
Nov 08, 2013 34.70 35.50 34.69 35.10 4,637,832 +0.30(+0.87%)
Nov 07, 2013 35.54 35.74 34.73 34.80 5,633,418 -0.94(-2.62%)
Nov 06, 2013 35.55 35.84 35.41 35.73 3,253,798 +0.20(+0.57%)
Nov 05, 2013 35.97 35.99 35.37 35.53 3,752,073 -0.46(-1.27%)
Nov 04, 2013 35.47 36.27 35.47 35.99 6,465,200 +1.00(+2.85%)
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.