Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.03 37.54 36.94 37.34 1,785,982 -0.46(-1.22%)
Jan 30, 2014 38.01 38.08 37.66 37.80 1,735,469 -0.37(-0.97%)
Jan 29, 2014 38.22 38.41 38.06 38.17 1,887,742 -0.78(-2.00%)
Jan 28, 2014 38.95 38.99 38.72 38.95 2,021,768 -0.10(-0.26%)
Jan 27, 2014 39.40 39.41 39.01 39.05 2,839,335 -0.31(-0.79%)
Jan 24, 2014 40.09 40.11 39.36 39.36 2,091,566 -1.17(-2.89%)
Jan 23, 2014 40.52 40.56 40.34 40.53 2,611,288 -0.02(-0.05%)
Jan 22, 2014 40.50 40.65 40.44 40.55 2,352,100 +0.62(+1.55%)
Jan 21, 2014 40.28 40.28 39.72 39.93 3,675,090 +1.30(+3.37%)
Jan 17, 2014 38.85 38.63 38.63 38.63 2,626,500 -0.48(-1.23%)
Jan 16, 2014 38.94 39.12 38.82 39.11 1,553,631 +0.68(+1.77%)
Jan 15, 2014 39.05 38.51 38.16 38.43 3,681,678 -0.62(-1.59%)
Jan 14, 2014 39.15 39.15 38.86 39.05 3,323,522 +0.51(+1.32%)
Jan 13, 2014 38.40 38.88 38.40 38.54 1,910,125 -0.48(-1.23%)
Jan 10, 2014 38.71 39.05 38.71 39.02 1,343,530 +0.36(+0.93%)
Jan 09, 2014 38.29 38.71 38.25 38.66 2,297,391 -0.35(-0.90%)
Jan 08, 2014 39.06 39.06 38.86 39.01 1,259,951 -0.52(-1.32%)
Jan 07, 2014 39.43 39.59 39.42 39.53 970,619 +0.30(+0.76%)
Jan 06, 2014 39.35 39.47 39.23 39.23 851,677 -0.16(-0.41%)
Jan 03, 2014 39.51 39.59 39.30 39.39 1,248,821 -0.09(-0.23%)
Jan 02, 2014 39.50 39.55 39.30 39.48 1,802,901 -0.75(-1.86%)
Dec 31, 2013 40.33 40.23 40.23 40.23 901,000 -0.02(-0.05%)
Dec 30, 2013 40.13 40.32 40.00 40.25 1,178,832 +0.27(+0.68%)
Dec 27, 2013 40.21 40.22 39.95 39.98 2,155,952 +0.52(+1.32%)
Dec 26, 2013 39.39 39.49 39.27 39.46 865,613 +0.12(+0.31%)
Dec 24, 2013 39.23 39.42 39.18 39.34 1,837,176 +0.30(+0.77%)
Dec 23, 2013 39.14 39.26 38.98 39.04 2,482,762 +0.03(+0.08%)
Dec 20, 2013 38.74 39.08 38.72 39.01 3,471,547 +0.29(+0.75%)
Dec 19, 2013 38.45 38.74 38.37 38.72 1,025,721 +0.20(+0.52%)
Dec 18, 2013 38.15 38.56 37.91 38.52 2,052,818 +0.25(+0.65%)
Dec 17, 2013 38.28 38.36 38.08 38.27 979,826 -0.30(-0.78%)
Dec 16, 2013 38.49 38.71 38.48 38.57 886,557 +0.31(+0.81%)
Dec 13, 2013 38.29 38.35 38.14 38.26 895,767 -0.11(-0.29%)
Dec 12, 2013 38.51 38.59 38.30 38.37 1,092,076 -0.61(-1.56%)
Dec 11, 2013 39.21 39.28 38.87 38.98 1,311,523 -0.49(-1.24%)
Dec 10, 2013 39.60 39.69 39.38 39.47 1,245,704 -0.34(-0.85%)
Dec 09, 2013 39.61 39.82 39.57 39.81 1,307,751 +0.12(+0.30%)
Dec 06, 2013 39.36 39.72 39.36 39.69 996,423 +0.79(+2.03%)
Dec 05, 2013 39.00 39.21 38.84 38.90 2,101,195 +0.10(+0.26%)
Dec 04, 2013 38.68 38.85 38.49 38.80 1,195,424 -0.11(-0.28%)
Dec 03, 2013 38.61 38.96 38.60 38.91 1,602,957 +0.08(+0.21%)
Dec 02, 2013 38.85 38.99 38.67 38.83 1,398,883 -0.43(-1.10%)
Nov 29, 2013 39.40 39.47 39.26 39.26 735,682 +0.17(+0.43%)
Nov 27, 2013 39.22 39.31 39.07 39.09 1,137,909 +0.03(+0.08%)
Nov 26, 2013 39.21 39.22 38.98 39.06 1,494,300 -0.28(-0.71%)
Nov 25, 2013 39.34 39.48 39.29 39.34 1,862,134 +0.44(+1.13%)
Nov 22, 2013 38.83 38.94 38.75 38.90 1,571,133 -0.03(-0.08%)
Nov 21, 2013 38.93 38.98 38.78 38.93 1,405,223 -0.09(-0.23%)
Nov 20, 2013 39.51 39.51 38.90 39.02 1,272,967 -0.06(-0.15%)
Nov 19, 2013 39.24 39.30 39.06 39.08 2,173,126 -0.18(-0.46%)
Nov 18, 2013 39.41 39.43 39.18 39.26 1,857,106 +0.33(+0.85%)
Nov 15, 2013 38.93 38.98 38.80 38.93 1,508,860 +0.10(+0.26%)
Nov 14, 2013 38.82 38.92 38.74 38.83 2,265,164 +0.15(+0.39%)
Nov 13, 2013 38.33 38.68 38.26 38.68 2,205,180 +0.09(+0.23%)
Nov 12, 2013 38.75 38.79 38.46 38.59 1,613,810 +0.02(+0.05%)
Nov 11, 2013 38.62 38.65 38.53 38.57 2,644,276 +0.07(+0.18%)
Nov 08, 2013 38.37 38.50 38.21 38.50 2,400,330 +0.12(+0.31%)
Nov 07, 2013 38.81 38.89 38.29 38.38 3,097,897 -0.61(-1.56%)
Nov 06, 2013 39.09 39.28 38.98 38.99 2,422,494 -0.59(-1.49%)
Nov 05, 2013 39.45 39.70 39.34 39.58 2,075,149 -0.07(-0.18%)
Nov 04, 2013 39.45 39.65 39.33 39.65 2,193,590 +0.47(+1.20%)
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.