Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.59 32.74 32.31 32.53 9,687,425 -0.49(-1.47%)
Jan 30, 2014 32.35 33.13 32.32 33.02 11,687,431 +0.97(+3.02%)
Jan 29, 2014 32.29 32.41 31.93 32.05 11,744,092 -0.42(-1.29%)
Jan 28, 2014 32.28 32.67 32.22 32.47 10,154,657 +0.36(+1.13%)
Jan 27, 2014 32.11 32.27 32.03 32.11 12,774,623 +0.11(+0.35%)
Jan 24, 2014 32.28 32.45 31.99 32.00 10,337,307 -0.48(-1.49%)
Jan 23, 2014 32.60 32.68 32.16 32.48 10,625,233 -0.34(-1.05%)
Jan 22, 2014 33.03 33.07 32.82 32.82 8,058,727 -0.11(-0.34%)
Jan 21, 2014 33.11 33.31 32.78 32.93 14,720,351 +0.16(+0.49%)
Jan 17, 2014 33.31 32.77 32.77 32.77 22,061,876 -0.63(-1.87%)
Jan 16, 2014 33.59 33.66 33.20 33.40 5,426,416 -0.29(-0.85%)
Jan 15, 2014 33.60 33.82 33.55 33.68 6,552,960 +0.12(+0.35%)
Jan 14, 2014 33.54 33.64 33.34 33.57 8,742,585 -0.00(-0.01%)
Jan 13, 2014 34.31 34.35 33.49 33.57 9,249,401 -0.78(-2.26%)
Jan 10, 2014 34.38 34.54 34.25 34.35 5,726,073 -0.08(-0.22%)
Jan 09, 2014 34.57 34.59 34.28 34.42 7,012,914 +0.00(+0.00%)
Jan 08, 2014 34.61 34.81 34.35 34.42 7,731,821 -0.18(-0.52%)
Jan 07, 2014 34.70 34.83 34.57 34.60 7,563,474 +0.03(+0.08%)
Jan 06, 2014 35.04 35.10 34.57 34.58 6,761,146 -0.27(-0.77%)
Jan 03, 2014 34.90 35.11 34.81 34.84 6,266,884 -0.09(-0.27%)
Jan 02, 2014 34.90 35.20 34.80 34.94 5,950,111 -0.18(-0.51%)
Dec 31, 2013 35.17 35.12 35.12 35.12 9,195,322 -0.04(-0.13%)
Dec 30, 2013 34.80 35.23 34.80 35.16 4,800,987 +0.26(+0.74%)
Dec 27, 2013 35.17 35.28 34.84 34.90 5,196,141 -0.01(-0.04%)
Dec 26, 2013 34.72 35.04 34.70 34.92 5,161,397 +0.24(+0.68%)
Dec 24, 2013 34.48 34.74 34.48 34.68 3,115,723 +0.25(+0.71%)
Dec 23, 2013 34.42 34.58 34.25 34.43 10,498,280 -0.10(-0.30%)
Dec 20, 2013 34.58 34.70 34.22 34.54 22,890,648 -0.41(-1.18%)
Dec 19, 2013 35.09 35.17 34.72 34.95 11,345,203 -0.13(-0.37%)
Dec 18, 2013 34.39 35.09 34.36 35.08 12,106,340 +0.80(+2.33%)
Dec 17, 2013 34.36 34.49 34.11 34.28 15,652,059 +0.14(+0.42%)
Dec 16, 2013 34.34 34.43 34.06 34.13 10,895,675 +0.02(+0.05%)
Dec 13, 2013 34.11 34.29 34.05 34.12 8,467,375 +0.08(+0.22%)
Dec 12, 2013 34.35 34.35 33.68 34.04 12,119,209 -0.17(-0.48%)
Dec 11, 2013 35.17 35.18 34.16 34.21 14,950,370 -1.06(-3.00%)
Dec 10, 2013 35.33 35.46 35.22 35.27 6,058,118 -0.25(-0.70%)
Dec 09, 2013 35.58 35.73 35.47 35.51 4,828,842 -0.04(-0.10%)
Dec 06, 2013 35.44 35.56 35.28 35.55 4,374,786 +0.41(+1.15%)
Dec 05, 2013 35.16 35.32 35.00 35.15 6,165,486 +0.06(+0.16%)
Dec 04, 2013 35.12 35.25 34.84 35.09 5,428,124 -0.14(-0.39%)
Dec 03, 2013 35.12 35.39 34.99 35.23 5,755,252 +0.02(+0.05%)
Dec 02, 2013 35.38 35.67 35.13 35.21 7,264,669 -0.02(-0.06%)
Nov 29, 2013 35.43 35.51 35.20 35.23 3,903,270 -0.08(-0.24%)
Nov 27, 2013 35.47 35.54 35.21 35.31 4,194,387 -0.12(-0.34%)
Nov 26, 2013 35.51 35.55 35.24 35.43 8,258,540 +0.21(+0.59%)
Nov 25, 2013 35.19 35.44 35.11 35.23 5,148,035 +0.12(+0.33%)
Nov 22, 2013 34.92 35.16 34.71 35.11 7,902,431 +0.35(+1.00%)
Nov 21, 2013 34.64 34.82 34.46 34.76 5,243,360 +0.11(+0.32%)
Nov 20, 2013 34.72 34.99 34.60 34.65 6,618,966 +0.01(+0.04%)
Nov 19, 2013 34.90 35.00 34.52 34.64 7,237,049 -0.34(-0.98%)
Nov 18, 2013 35.35 35.35 34.87 34.98 6,390,988 -0.28(-0.81%)
Nov 15, 2013 34.90 35.29 34.83 35.27 6,485,910 +0.26(+0.74%)
Nov 14, 2013 34.82 35.08 34.67 35.01 5,350,617 +0.35(+1.01%)
Nov 13, 2013 34.07 34.67 34.03 34.66 5,392,402 +0.44(+1.28%)
Nov 12, 2013 34.28 34.39 34.01 34.22 4,860,609 -0.13(-0.38%)
Nov 11, 2013 34.41 34.44 34.15 34.35 3,957,240 +0.02(+0.05%)
Nov 08, 2013 33.65 34.34 33.65 34.33 6,538,830 +0.63(+1.88%)
Nov 07, 2013 34.37 34.41 33.68 33.70 7,020,533 -0.47(-1.38%)
Nov 06, 2013 34.57 34.57 33.90 34.17 4,431,123 -0.20(-0.57%)
Nov 05, 2013 33.85 34.42 33.78 34.37 7,086,754 +0.37(+1.09%)
Nov 04, 2013 33.98 34.07 33.67 34.00 4,053,761 +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.