Historical Prices

Date Open High Low Close Volume Change (%)
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 38.09 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 39.20 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 38.77 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%)
Nov 01, 2013 38.99 39.23 38.92 39.18 1,948,354 -0.54(-1.36%)
Oct 31, 2013 39.79 39.87 39.63 39.72 1,745,945 -0.15(-0.38%)
Oct 30, 2013 40.12 40.16 39.74 39.87 1,481,800 -0.41(-1.02%)
Oct 29, 2013 40.13 40.32 40.06 40.28 1,683,108 +0.17(+0.42%)
Oct 28, 2013 39.71 40.23 39.69 40.11 1,626,075 +0.50(+1.26%)
Oct 25, 2013 39.54 39.70 39.44 39.61 950,977 -0.33(-0.83%)
Oct 24, 2013 40.16 40.17 39.87 39.94 964,613 +0.14(+0.35%)
Oct 23, 2013 39.84 39.91 39.72 39.80 1,752,427 -0.04(-0.10%)
Oct 22, 2013 39.75 40.05 39.68 39.84 1,347,754 +0.63(+1.61%)
Oct 21, 2013 39.13 39.30 39.05 39.21 828,437 -0.20(-0.51%)
Oct 18, 2013 39.44 39.54 39.28 39.41 1,976,472 +0.24(+0.61%)
Oct 17, 2013 38.88 39.17 38.79 39.17 1,709,065 +1.34(+3.54%)
Oct 16, 2013 37.66 37.84 37.54 37.83 1,021,928 +0.22(+0.58%)
Oct 15, 2013 37.70 37.82 37.61 37.61 1,017,977 -0.12(-0.32%)
Oct 14, 2013 37.59 37.74 37.47 37.73 1,255,143 +0.07(+0.19%)
Oct 11, 2013 37.51 37.70 37.46 37.66 1,057,882 +0.27(+0.72%)
Oct 10, 2013 36.95 37.48 36.95 37.39 4,844,572 +0.12(+0.32%)
Oct 09, 2013 37.13 37.37 37.05 37.27 2,257,269 -0.18(-0.48%)
Oct 08, 2013 37.59 37.68 37.45 37.45 1,748,137 -0.25(-0.66%)
Oct 07, 2013 37.51 37.84 37.49 37.70 1,410,685 -0.08(-0.21%)
Oct 04, 2013 37.70 37.84 37.65 37.78 1,377,595 -0.11(-0.29%)
Oct 03, 2013 37.85 37.95 37.77 37.89 1,982,052 +0.35(+0.93%)
Oct 02, 2013 37.27 37.54 37.21 37.54 2,555,227 -0.29(-0.77%)
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.