Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 53.22 53.63 53.63 53.63 948,300 +0.74(+1.40%)
Dec 30, 2013 52.45 53.04 52.34 52.89 966,969 +0.09(+0.17%)
Dec 27, 2013 52.61 52.92 52.48 52.80 793,657 +0.56(+1.07%)
Dec 26, 2013 52.09 52.29 51.87 52.24 290,443 +0.56(+1.08%)
Dec 24, 2013 51.56 51.89 51.53 51.68 198,162 -0.28(-0.54%)
Dec 23, 2013 51.38 51.96 51.16 51.96 749,913 +0.12(+0.23%)
Dec 20, 2013 51.26 51.84 51.22 51.84 1,308,706 +0.31(+0.60%)
Dec 19, 2013 50.94 51.53 50.82 51.53 2,411,452 +0.67(+1.32%)
Dec 18, 2013 50.38 51.12 49.86 50.86 812,353 +0.69(+1.38%)
Dec 17, 2013 49.99 50.24 49.74 50.17 1,358,121 -0.42(-0.83%)
Dec 16, 2013 50.35 50.65 50.18 50.59 654,298 +0.89(+1.79%)
Dec 13, 2013 49.68 49.72 49.29 49.70 937,135 -0.41(-0.82%)
Dec 12, 2013 50.35 50.65 50.00 50.11 1,635,291 -0.02(-0.04%)
Dec 11, 2013 50.82 50.92 50.04 50.13 779,917 +0.06(+0.12%)
Dec 10, 2013 50.70 50.72 50.07 50.07 1,120,384 -0.61(-1.20%)
Dec 09, 2013 50.74 50.78 50.51 50.68 729,632 -0.39(-0.76%)
Dec 06, 2013 50.63 51.32 50.63 51.07 618,166 +0.40(+0.79%)
Dec 05, 2013 50.74 51.06 50.56 50.67 2,478,633 -0.24(-0.47%)
Dec 04, 2013 50.27 50.96 50.14 50.91 1,484,014 +0.21(+0.41%)
Dec 03, 2013 51.43 51.57 50.66 50.70 1,152,384 -1.30(-2.50%)
Dec 02, 2013 52.18 52.34 51.71 52.00 2,373,210 -0.83(-1.57%)
Nov 29, 2013 53.19 53.23 52.83 52.83 1,574,476 +0.19(+0.36%)
Nov 27, 2013 53.22 53.22 52.57 52.64 2,049,740 -0.29(-0.55%)
Nov 26, 2013 53.14 53.14 52.68 52.93 937,633 +0.17(+0.32%)
Nov 25, 2013 52.95 53.02 52.65 52.76 365,463 -0.23(-0.43%)
Nov 22, 2013 53.03 53.05 52.61 52.99 3,084,150 +0.40(+0.76%)
Nov 21, 2013 52.97 52.99 52.46 52.59 2,537,896 -0.33(-0.62%)
Nov 20, 2013 53.38 53.67 52.66 52.92 461,749 -0.36(-0.68%)
Nov 19, 2013 53.37 53.51 53.15 53.28 621,847 -0.72(-1.33%)
Nov 18, 2013 54.40 54.49 53.91 54.00 639,005 +0.04(+0.07%)
Nov 15, 2013 53.64 54.05 53.51 53.96 775,210 +0.91(+1.72%)
Nov 14, 2013 52.68 53.30 52.63 53.05 517,791 +0.24(+0.45%)
Nov 12, 2013 52.79 52.94 52.60 52.81 464,052 +0.09(+0.17%)
Nov 11, 2013 52.63 52.98 52.51 52.72 398,014 +0.27(+0.51%)
Nov 08, 2013 51.48 52.45 51.48 52.45 1,143,834 +0.26(+0.50%)
Nov 07, 2013 53.37 53.39 52.19 52.19 460,948 -1.21(-2.27%)
Nov 06, 2013 53.60 53.80 53.40 53.40 727,207 +0.65(+1.23%)
Nov 05, 2013 52.39 52.79 52.16 52.75 1,357,035 -0.13(-0.25%)
Nov 04, 2013 52.75 52.96 52.59 52.88 468,139 +0.19(+0.36%)
Nov 01, 2013 52.72 52.76 52.20 52.69 779,592 -0.79(-1.48%)
Oct 31, 2013 53.73 53.94 53.26 53.48 695,673 +0.67(+1.27%)
Oct 30, 2013 53.07 53.81 52.81 52.81 1,038,047 +0.89(+1.71%)
Oct 29, 2013 52.08 52.15 51.79 51.92 1,427,696 -0.17(-0.33%)
Oct 28, 2013 51.92 52.15 51.80 52.09 527,420 -0.15(-0.29%)
Oct 25, 2013 52.05 52.24 51.70 52.24 3,283,774 +0.68(+1.32%)
Oct 24, 2013 51.53 51.72 51.35 51.56 3,162,425 +0.32(+0.62%)
Oct 23, 2013 50.96 51.35 50.95 51.24 866,835 -0.11(-0.21%)
Oct 22, 2013 51.36 51.68 51.20 51.35 767,392 +0.74(+1.46%)
Oct 21, 2013 50.38 50.62 50.30 50.61 691,524 +0.36(+0.72%)
Oct 18, 2013 49.94 50.37 49.79 50.25 956,999 +0.12(+0.24%)
Oct 17, 2013 49.80 50.16 49.68 50.13 629,540 +0.84(+1.70%)
Oct 16, 2013 49.19 49.56 49.02 49.29 750,297 +0.00(+0.00%)
Oct 15, 2013 49.54 49.68 49.29 49.29 576,751 -0.81(-1.62%)
Oct 14, 2013 49.65 50.10 49.60 50.10 476,903 +0.11(+0.22%)
Oct 11, 2013 49.71 49.99 49.67 49.99 563,593 +0.57(+1.15%)
Oct 10, 2013 49.22 49.49 49.12 49.42 721,359 +0.67(+1.37%)
Oct 09, 2013 49.10 49.12 48.43 48.75 2,815,940 -0.77(-1.55%)
Oct 08, 2013 50.40 50.44 49.52 49.52 1,066,735 -1.05(-2.08%)
Oct 07, 2013 50.57 50.81 50.47 50.57 491,610 +0.07(+0.14%)
Oct 04, 2013 50.57 50.81 50.49 50.50 1,058,968 +0.09(+0.18%)
Oct 03, 2013 50.63 50.91 50.33 50.41 1,802,860 -0.25(-0.49%)
Oct 02, 2013 50.76 50.81 50.34 50.66 1,289,876 -0.51(-1.00%)
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.