Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.75 35.03 34.58 34.92 1,306,935 -0.03(-0.08%)
Jan 30, 2014 34.97 35.03 34.81 34.95 846,060 +0.19(+0.55%)
Jan 29, 2014 34.85 34.98 34.72 34.76 1,553,175 -0.45(-1.26%)
Jan 28, 2014 35.06 35.35 35.03 35.20 1,543,890 -0.18(-0.49%)
Jan 27, 2014 35.37 35.62 35.22 35.38 1,908,458 -0.05(-0.14%)
Jan 24, 2014 35.76 35.80 35.33 35.43 1,972,361 -0.72(-2.00%)
Jan 23, 2014 36.30 36.34 35.97 36.15 1,742,676 -0.62(-1.69%)
Jan 22, 2014 36.66 36.87 36.57 36.77 897,977 +0.19(+0.52%)
Jan 21, 2014 36.56 36.62 36.38 36.58 1,453,885 -0.02(-0.06%)
Jan 17, 2014 36.71 36.60 36.60 36.60 1,072,433 -0.01(-0.02%)
Jan 16, 2014 36.64 36.74 36.60 36.61 1,422,739 -0.16(-0.44%)
Jan 15, 2014 36.84 37.06 36.48 36.77 1,964,112 -0.07(-0.18%)
Jan 14, 2014 36.55 36.89 36.52 36.84 1,464,103 +0.39(+1.08%)
Jan 13, 2014 36.85 36.96 36.44 36.44 1,185,173 -0.41(-1.11%)
Jan 10, 2014 36.60 36.87 36.53 36.85 1,277,461 +0.50(+1.39%)
Jan 09, 2014 36.58 36.59 36.17 36.35 1,912,655 -0.31(-0.84%)
Jan 08, 2014 36.97 37.01 36.59 36.66 1,557,311 -0.27(-0.73%)
Jan 07, 2014 36.85 37.07 36.80 36.92 1,021,686 +0.11(+0.30%)
Jan 06, 2014 36.96 37.01 36.72 36.82 966,542 -0.15(-0.40%)
Jan 03, 2014 37.26 37.32 36.87 36.96 1,349,797 -0.50(-1.32%)
Jan 02, 2014 37.84 37.84 37.43 37.46 1,135,555 -0.70(-1.84%)
Dec 31, 2013 38.06 38.16 38.16 38.16 808,778 +0.06(+0.15%)
Dec 30, 2013 38.00 38.21 37.91 38.10 1,246,392 -0.40(-1.04%)
Dec 27, 2013 38.40 38.50 38.20 38.50 1,006,440 +0.19(+0.50%)
Dec 26, 2013 38.53 38.55 38.09 38.31 1,239,926 -0.07(-0.19%)
Dec 24, 2013 38.26 38.51 38.18 38.38 952,543 +0.09(+0.25%)
Dec 23, 2013 38.11 38.64 38.09 38.29 1,948,905 +0.61(+1.63%)
Dec 20, 2013 37.80 37.84 37.49 37.68 1,803,280 -0.16(-0.42%)
Dec 19, 2013 37.57 37.95 37.38 37.84 1,821,418 -0.55(-1.44%)
Dec 18, 2013 37.88 38.47 37.78 38.39 1,272,506 +0.59(+1.56%)
Dec 17, 2013 38.13 38.15 37.79 37.80 839,699 -0.37(-0.97%)
Dec 16, 2013 38.23 38.31 38.05 38.17 1,233,653 +0.09(+0.23%)
Dec 13, 2013 38.20 38.25 37.88 38.09 987,315 +0.19(+0.50%)
Dec 12, 2013 38.00 38.19 37.88 37.90 1,141,571 -0.10(-0.27%)
Dec 11, 2013 38.59 38.65 37.99 38.00 3,246,940 -1.25(-3.18%)
Dec 10, 2013 39.48 39.56 39.00 39.25 2,022,703 -0.70(-1.75%)
Dec 09, 2013 40.20 40.22 39.91 39.95 933,715 -0.20(-0.51%)
Dec 06, 2013 39.96 40.28 39.84 40.15 1,238,868 +0.18(+0.46%)
Dec 05, 2013 40.29 40.46 39.87 39.97 2,206,680 -0.19(-0.47%)
Dec 04, 2013 39.93 40.22 39.46 40.16 1,972,315 +0.93(+2.38%)
Dec 03, 2013 39.25 39.52 38.96 39.22 1,014,862 +0.09(+0.24%)
Dec 02, 2013 39.41 39.54 39.11 39.13 726,823 -0.45(-1.14%)
Nov 29, 2013 39.56 39.68 39.31 39.58 722,217 -0.01(-0.02%)
Nov 27, 2013 38.98 39.66 38.90 39.59 2,114,392 +1.03(+2.67%)
Nov 26, 2013 38.47 38.73 38.36 38.56 938,187 +0.35(+0.92%)
Nov 25, 2013 38.31 38.52 38.19 38.21 1,438,916 +0.08(+0.21%)
Nov 22, 2013 37.99 38.17 37.88 38.13 1,180,777 +0.12(+0.33%)
Nov 21, 2013 38.27 38.30 37.87 38.01 1,726,831 -0.48(-1.25%)
Nov 20, 2013 38.69 38.72 38.46 38.49 778,326 -0.20(-0.53%)
Nov 19, 2013 39.19 39.19 38.60 38.69 1,982,192 -0.62(-1.58%)
Nov 18, 2013 39.23 39.49 39.19 39.31 1,413,578 +0.28(+0.73%)
Nov 15, 2013 38.32 39.27 38.27 39.03 2,816,869 +1.08(+2.85%)
Nov 14, 2013 37.72 38.04 37.63 37.95 752,420 +0.25(+0.66%)
Nov 13, 2013 37.58 37.77 37.55 37.70 1,198,277 +0.01(+0.04%)
Nov 12, 2013 37.89 37.90 37.52 37.68 1,229,709 -0.56(-1.47%)
Nov 11, 2013 38.17 38.41 38.17 38.25 588,533 +0.23(+0.59%)
Nov 08, 2013 37.95 38.02 37.54 38.02 800,990 -0.07(-0.17%)
Nov 07, 2013 38.44 38.44 38.06 38.09 1,123,814 -0.44(-1.14%)
Nov 06, 2013 38.13 38.57 38.12 38.52 1,331,211 +0.63(+1.66%)
Nov 05, 2013 38.02 38.03 37.74 37.90 902,270 -0.28(-0.75%)
Nov 04, 2013 38.09 38.21 37.91 38.18 1,450,872 +0.12(+0.31%)
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.