Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 39.24 39.13 39.13 39.13 1,091,966 +0.03(+0.07%)
Dec 30, 2013 38.72 39.16 38.69 39.10 1,210,744 +0.41(+1.05%)
Dec 27, 2013 38.42 38.81 38.41 38.70 1,655,897 +0.17(+0.44%)
Dec 26, 2013 38.03 38.59 37.84 38.53 1,495,631 +0.51(+1.33%)
Dec 24, 2013 37.94 38.24 37.85 38.02 631,540 +0.21(+0.55%)
Dec 23, 2013 37.63 37.86 37.41 37.82 1,667,065 +0.48(+1.28%)
Dec 20, 2013 37.11 37.50 35.73 37.34 2,123,601 +0.16(+0.42%)
Dec 19, 2013 37.06 37.68 37.06 37.18 2,336,877 -0.13(-0.34%)
Dec 18, 2013 36.78 37.33 36.37 37.31 1,792,814 +0.65(+1.79%)
Dec 17, 2013 36.34 36.71 36.28 36.66 1,195,973 +0.16(+0.43%)
Dec 16, 2013 36.82 37.00 36.36 36.50 1,111,937 -0.32(-0.87%)
Dec 13, 2013 36.54 37.07 36.54 36.82 841,066 +0.20(+0.54%)
Dec 12, 2013 36.58 36.88 36.54 36.62 1,318,118 -0.09(-0.25%)
Dec 11, 2013 37.20 37.29 36.68 36.71 1,263,365 -0.46(-1.22%)
Dec 10, 2013 37.20 37.48 37.04 37.17 1,369,299 -0.11(-0.31%)
Dec 09, 2013 36.85 37.30 36.65 37.28 2,092,120 +0.46(+1.26%)
Dec 06, 2013 37.54 37.65 36.78 36.82 0 -0.43(-1.16%)
Dec 05, 2013 37.07 37.40 36.57 37.25 0 +0.21(+0.58%)
Dec 04, 2013 37.47 37.62 36.29 37.04 0 -0.64(-1.70%)
Dec 03, 2013 37.99 38.30 37.31 37.68 0 -0.49(-1.29%)
Dec 02, 2013 38.40 38.51 38.09 38.17 0 -0.11(-0.30%)
Nov 29, 2013 38.22 38.49 38.21 38.29 0 -0.02(-0.06%)
Nov 27, 2013 38.19 38.46 37.91 38.31 0 +0.07(+0.19%)
Nov 26, 2013 38.22 38.35 37.97 38.24 0 +0.11(+0.30%)
Nov 25, 2013 37.70 38.31 37.28 38.12 2,547,386 +0.51(+1.34%)
Nov 22, 2013 36.84 37.65 36.64 37.62 0 +0.55(+1.50%)
Nov 21, 2013 37.10 37.17 36.70 37.06 1,248,161 +0.14(+0.39%)
Nov 20, 2013 36.91 37.09 36.80 36.92 0 +0.09(+0.23%)
Nov 19, 2013 37.09 37.16 36.72 36.84 0 -0.21(-0.58%)
Nov 18, 2013 37.60 37.65 37.01 37.05 0 -0.46(-1.23%)
Nov 15, 2013 37.43 37.68 37.16 37.51 0 -0.00(-0.01%)
Nov 14, 2013 37.53 37.70 37.29 37.51 1,286,330 -0.15(-0.41%)
Nov 13, 2013 36.37 37.67 36.27 37.67 0 +1.21(+3.32%)
Nov 12, 2013 36.39 36.55 36.08 36.46 0 +0.00(+0.00%)
Nov 11, 2013 35.93 36.71 35.93 36.46 0 +0.55(+1.53%)
Nov 08, 2013 35.99 36.27 35.69 35.91 0 -0.09(-0.24%)
Nov 07, 2013 36.78 37.11 35.87 36.00 2,586,292 -1.20(-3.23%)
Nov 06, 2013 37.25 37.25 36.93 37.20 1,634,015 +0.14(+0.38%)
Nov 05, 2013 36.84 37.18 36.64 37.06 0 -0.11(-0.29%)
Nov 04, 2013 37.01 37.35 36.78 37.16 2,253,033 +0.28(+0.77%)
Nov 01, 2013 36.76 37.27 36.54 36.88 0 +0.14(+0.37%)
Oct 31, 2013 37.09 37.52 36.74 36.74 0 -0.43(-1.15%)
Oct 30, 2013 37.69 37.97 36.97 37.17 2,286,058 -0.52(-1.38%)
Oct 29, 2013 37.00 37.90 36.91 37.69 3,127,768 +0.88(+2.40%)
Oct 28, 2013 36.79 37.05 36.60 36.81 0 +0.06(+0.15%)
Oct 25, 2013 35.82 37.08 35.82 36.75 0 +1.04(+2.93%)
Oct 24, 2013 35.43 36.04 35.41 35.70 1,409,274 +0.35(+1.00%)
Oct 23, 2013 35.30 35.58 34.69 35.35 3,598,923 +0.06(+0.16%)
Oct 22, 2013 35.38 35.42 35.06 35.30 4,509,672 +0.19(+0.54%)
Oct 21, 2013 34.55 36.49 34.39 35.10 7,547,526 +1.75(+5.25%)
Oct 18, 2013 33.18 33.43 32.88 33.35 2,700,241 +0.29(+0.88%)
Oct 17, 2013 32.30 33.08 32.30 33.06 0 +0.52(+1.58%)
Oct 16, 2013 33.37 33.57 32.08 32.55 5,534,202 +0.08(+0.24%)
Oct 15, 2013 32.71 32.87 32.32 32.47 2,291,408 -0.37(-1.14%)
Oct 14, 2013 32.75 32.96 32.63 32.85 0 -0.14(-0.43%)
Oct 11, 2013 32.56 33.06 32.56 32.99 0 +0.30(+0.91%)
Oct 10, 2013 32.73 32.94 32.62 32.69 1,138,217 +0.22(+0.67%)
Oct 09, 2013 32.55 32.63 32.37 32.47 0 +0.04(+0.13%)
Oct 08, 2013 32.92 32.94 32.29 32.43 0 -0.49(-1.50%)
Oct 07, 2013 33.26 33.41 32.80 32.92 0 -0.56(-1.69%)
Oct 04, 2013 33.11 33.51 33.06 33.49 0 +0.32(+0.98%)
Oct 03, 2013 33.26 33.49 32.96 33.16 1,455,263 -0.26(-0.78%)
Oct 02, 2013 33.43 33.47 33.01 33.42 0 -0.20(-0.59%)
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.