Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.95 35.41 34.84 35.19 1,148,378 -0.31(-0.87%)
Jan 30, 2014 35.32 35.73 35.11 35.50 1,241,727 +0.59(+1.69%)
Jan 29, 2014 35.20 35.52 34.87 34.91 1,361,314 -0.52(-1.47%)
Jan 28, 2014 35.28 35.61 35.08 35.43 1,712,656 +0.24(+0.68%)
Jan 27, 2014 35.57 35.62 34.45 35.19 1,792,107 -0.40(-1.12%)
Jan 24, 2014 35.98 36.31 35.35 35.59 1,861,969 -0.62(-1.71%)
Jan 23, 2014 36.55 36.65 35.59 36.21 3,996,546 -0.81(-2.19%)
Jan 22, 2014 37.55 37.62 36.99 37.02 1,420,531 -0.48(-1.28%)
Jan 21, 2014 37.12 37.54 36.74 37.50 2,213,579 +0.82(+2.24%)
Jan 17, 2014 36.98 36.68 36.68 36.68 1,457,400 -0.41(-1.11%)
Jan 16, 2014 37.33 37.40 36.85 37.09 1,586,590 -0.38(-1.01%)
Jan 15, 2014 36.55 37.73 36.55 37.47 2,914,426 +0.92(+2.52%)
Jan 14, 2014 35.75 36.56 35.47 36.55 2,203,846 +1.01(+2.84%)
Jan 13, 2014 36.15 36.41 35.48 35.54 3,263,987 +0.02(+0.06%)
Jan 10, 2014 35.22 35.57 35.14 35.52 1,364,400 +0.44(+1.25%)
Jan 09, 2014 35.05 35.29 34.80 35.08 1,847,988 +0.06(+0.17%)
Jan 08, 2014 34.66 35.20 34.60 35.02 2,920,848 +0.41(+1.18%)
Jan 07, 2014 34.25 34.84 34.16 34.61 3,156,197 +0.78(+2.31%)
Jan 06, 2014 34.12 34.21 33.78 33.83 2,408,152 -0.15(-0.44%)
Jan 03, 2014 33.75 34.10 33.58 33.98 1,748,013 +0.21(+0.62%)
Jan 02, 2014 33.85 33.87 33.42 33.77 1,653,894 -0.29(-0.85%)
Dec 31, 2013 33.87 34.06 34.06 34.06 1,446,100 +0.19(+0.56%)
Dec 30, 2013 33.82 34.07 33.72 33.87 2,021,624 +0.07(+0.21%)
Dec 27, 2013 33.75 33.89 33.52 33.80 1,153,871 +0.20(+0.60%)
Dec 26, 2013 33.93 34.00 33.43 33.60 1,126,920 -0.30(-0.88%)
Dec 24, 2013 33.51 33.91 33.38 33.90 841,552 +0.39(+1.16%)
Dec 23, 2013 33.46 33.94 33.10 33.51 1,562,603 +0.19(+0.57%)
Dec 20, 2013 32.94 33.52 32.79 33.32 3,346,322 +0.48(+1.46%)
Dec 19, 2013 32.91 32.95 32.63 32.84 1,161,155 -0.12(-0.36%)
Dec 18, 2013 32.72 33.08 32.38 32.96 2,144,632 +0.22(+0.67%)
Dec 17, 2013 32.42 33.00 32.42 32.74 2,795,456 +0.38(+1.17%)
Dec 16, 2013 32.31 32.54 32.27 32.36 2,443,802 +0.06(+0.19%)
Dec 13, 2013 32.18 32.48 31.97 32.30 2,489,943 +0.23(+0.72%)
Dec 12, 2013 31.88 32.19 31.38 32.07 2,744,699 +0.10(+0.31%)
Dec 11, 2013 32.44 32.59 31.88 31.97 1,947,266 -0.41(-1.27%)
Dec 10, 2013 32.40 32.88 32.20 32.38 2,384,989 -0.01(-0.03%)
Dec 09, 2013 32.73 32.83 32.25 32.39 1,877,481 -0.29(-0.89%)
Dec 06, 2013 32.41 33.01 32.40 32.68 2,000,466 +0.44(+1.36%)
Dec 05, 2013 32.41 32.81 31.86 32.24 3,810,995 -0.49(-1.50%)
Dec 04, 2013 33.27 33.35 32.28 32.73 3,748,609 -0.52(-1.56%)
Dec 03, 2013 34.24 34.55 32.26 33.25 8,674,610 -0.94(-2.75%)
Dec 02, 2013 35.02 35.02 34.14 34.19 1,930,904 -0.76(-2.17%)
Nov 29, 2013 34.91 35.05 34.55 34.95 740,573 +0.16(+0.46%)
Nov 27, 2013 34.46 34.94 34.17 34.79 1,675,074 +0.46(+1.34%)
Nov 26, 2013 34.47 34.58 33.96 34.33 2,311,299 -0.05(-0.15%)
Nov 25, 2013 34.96 34.99 34.02 34.38 1,786,512 -0.59(-1.69%)
Nov 22, 2013 35.26 35.35 34.91 34.97 1,067,857 -0.28(-0.79%)
Nov 21, 2013 34.75 35.57 34.75 35.25 1,614,263 +0.54(+1.56%)
Nov 20, 2013 34.71 35.28 34.51 34.71 2,055,277 +0.08(+0.23%)
Nov 19, 2013 35.99 36.13 34.58 34.63 2,560,750 -1.38(-3.83%)
Nov 18, 2013 36.99 36.99 35.91 36.01 1,286,938 -0.80(-2.17%)
Nov 15, 2013 37.23 37.23 36.68 36.81 1,240,649 -0.28(-0.75%)
Nov 14, 2013 36.56 37.18 36.50 37.09 1,512,250 +0.49(+1.34%)
Nov 13, 2013 36.27 36.74 36.06 36.60 1,415,102 +0.14(+0.38%)
Nov 12, 2013 35.34 37.06 35.34 36.46 4,053,112 +0.88(+2.47%)
Nov 11, 2013 36.52 36.58 34.25 35.58 5,784,621 -0.96(-2.63%)
Nov 08, 2013 35.61 36.79 35.52 36.54 2,888,885 +1.02(+2.87%)
Nov 07, 2013 36.53 36.59 35.48 35.52 3,565,483 -0.99(-2.71%)
Nov 06, 2013 37.02 37.12 36.45 36.51 1,094,413 -0.38(-1.03%)
Nov 05, 2013 36.70 37.05 36.40 36.89 1,512,183 +0.05(+0.14%)
Nov 04, 2013 36.16 36.98 36.11 36.84 1,737,365 +0.79(+2.19%)
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.