Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 36.49 36.22 36.22 36.22 1,199,307 -0.28(-0.78%)
Dec 30, 2013 36.38 36.54 36.34 36.50 639,810 +0.11(+0.30%)
Dec 27, 2013 36.50 36.50 36.04 36.39 725,808 -0.17(-0.45%)
Dec 26, 2013 36.72 36.90 36.33 36.56 688,725 +0.02(+0.07%)
Dec 24, 2013 36.49 36.64 36.44 36.53 432,874 +0.02(+0.07%)
Dec 23, 2013 36.49 36.75 36.40 36.51 1,581,643 +0.25(+0.68%)
Dec 20, 2013 35.94 36.35 35.94 36.26 2,539,121 +0.20(+0.55%)
Dec 19, 2013 36.49 36.57 35.85 36.06 1,058,972 -0.55(-1.51%)
Dec 18, 2013 36.24 36.73 35.49 36.62 1,981,930 +0.51(+1.41%)
Dec 17, 2013 35.90 36.42 35.83 36.11 1,582,933 +0.14(+0.38%)
Dec 16, 2013 35.98 36.21 35.75 35.97 1,005,527 -0.01(-0.03%)
Dec 13, 2013 36.11 36.48 35.80 35.98 1,634,983 +0.01(+0.02%)
Dec 12, 2013 36.00 36.15 35.64 35.98 2,068,249 -0.09(-0.26%)
Dec 11, 2013 37.06 37.07 36.05 36.07 1,768,058 -0.84(-2.27%)
Dec 10, 2013 37.07 37.26 36.78 36.91 1,158,920 -0.20(-0.55%)
Dec 09, 2013 37.20 37.37 36.86 37.11 1,888,851 -0.09(-0.25%)
Dec 06, 2013 36.72 37.24 36.61 37.20 2,137,985 +0.74(+2.04%)
Dec 05, 2013 35.80 36.50 35.65 36.46 2,960,146 +0.57(+1.58%)
Dec 04, 2013 34.93 35.98 34.44 35.89 3,021,741 +0.67(+1.90%)
Dec 03, 2013 34.75 35.26 34.45 35.22 1,772,744 +0.33(+0.93%)
Dec 02, 2013 35.11 35.15 34.72 34.90 1,393,591 -0.12(-0.35%)
Nov 29, 2013 35.53 35.53 35.01 35.02 565,868 -0.39(-1.09%)
Nov 27, 2013 35.09 35.41 35.01 35.41 975,393 +0.44(+1.27%)
Nov 26, 2013 35.21 35.30 34.91 34.96 1,744,282 -0.28(-0.79%)
Nov 25, 2013 35.41 35.57 35.15 35.24 880,328 -0.23(-0.64%)
Nov 22, 2013 35.49 35.51 35.20 35.47 605,743 -0.01(-0.02%)
Nov 21, 2013 35.33 35.48 35.14 35.47 912,888 +0.18(+0.52%)
Nov 20, 2013 35.55 36.03 35.11 35.29 999,750 -0.25(-0.71%)
Nov 19, 2013 35.67 36.22 35.25 35.54 991,336 -0.28(-0.79%)
Nov 18, 2013 36.17 36.22 35.78 35.83 1,424,184 -0.39(-1.09%)
Nov 15, 2013 35.60 36.24 35.44 36.22 3,282,896 +0.54(+1.52%)
Nov 14, 2013 35.49 35.84 35.39 35.68 1,225,646 +0.53(+1.50%)
Nov 13, 2013 34.79 35.22 34.55 35.15 968,262 +0.29(+0.83%)
Nov 12, 2013 34.99 35.15 34.64 34.86 853,675 -0.14(-0.40%)
Nov 11, 2013 34.91 35.15 34.74 35.00 820,865 +0.22(+0.62%)
Nov 08, 2013 34.77 34.85 34.18 34.79 1,323,470 -0.24(-0.68%)
Nov 07, 2013 35.58 35.60 34.95 35.03 1,276,371 -0.49(-1.37%)
Nov 06, 2013 35.82 35.97 35.33 35.51 1,278,732 -0.30(-0.83%)
Nov 05, 2013 36.10 36.39 35.68 35.81 1,191,751 -0.56(-1.54%)
Nov 04, 2013 36.52 36.73 36.02 36.37 1,441,864 -0.10(-0.27%)
Nov 01, 2013 36.07 36.51 35.72 36.47 2,718,701 +0.44(+1.22%)
Oct 31, 2013 35.66 36.14 35.54 36.03 2,510,377 +0.43(+1.20%)
Oct 30, 2013 35.69 35.72 35.26 35.60 1,609,029 -0.03(-0.09%)
Oct 29, 2013 35.24 35.93 35.20 35.63 1,634,665 -0.33(-0.91%)
Oct 28, 2013 36.27 36.27 35.62 35.96 1,142,877 -0.40(-1.10%)
Oct 25, 2013 36.34 36.77 35.90 36.36 1,508,284 +0.15(+0.42%)
Oct 24, 2013 35.91 36.23 35.69 36.21 810,471 +0.27(+0.74%)
Oct 23, 2013 35.84 36.12 35.68 35.94 889,138 -0.10(-0.29%)
Oct 22, 2013 35.58 36.07 35.33 36.05 1,049,429 +0.56(+1.58%)
Oct 21, 2013 35.94 35.95 35.33 35.49 1,251,042 -0.47(-1.30%)
Oct 18, 2013 36.09 36.14 35.68 35.96 1,252,567 -0.07(-0.19%)
Oct 17, 2013 35.23 36.10 35.09 36.02 1,404,677 +0.86(+2.44%)
Oct 16, 2013 34.19 35.20 34.08 35.16 2,517,513 +1.16(+3.42%)
Oct 15, 2013 34.37 34.59 34.00 34.00 2,122,473 -0.43(-1.25%)
Oct 14, 2013 34.03 34.53 33.99 34.43 1,577,863 +0.21(+0.60%)
Oct 11, 2013 34.22 34.33 33.90 34.23 2,500,110 +0.01(+0.04%)
Oct 10, 2013 33.85 34.29 33.83 34.22 2,118,141 +0.60(+1.77%)
Oct 09, 2013 33.67 33.97 33.58 33.62 1,316,496 -0.04(-0.13%)
Oct 08, 2013 33.98 34.15 33.63 33.66 1,350,115 -0.29(-0.86%)
Oct 07, 2013 33.61 34.21 33.54 33.95 2,217,249 +0.07(+0.22%)
Oct 04, 2013 34.23 34.37 33.72 33.88 1,444,074 -0.37(-1.08%)
Oct 03, 2013 34.68 34.74 34.03 34.25 1,625,127 -0.46(-1.33%)
Oct 02, 2013 34.50 34.96 34.43 34.71 1,220,551 +0.09(+0.25%)
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.