Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.18 36.58 35.16 35.94 1,063,106 +0.13(+0.36%)
Jan 30, 2014 36.27 36.28 35.54 35.81 702,451 -0.06(-0.17%)
Jan 29, 2014 35.47 36.03 35.28 35.87 717,727 +0.30(+0.84%)
Jan 28, 2014 35.15 35.58 35.00 35.57 554,906 +0.48(+1.37%)
Jan 27, 2014 35.92 35.92 34.73 35.09 954,757 -0.62(-1.74%)
Jan 24, 2014 36.00 36.20 35.52 35.71 1,182,035 -0.52(-1.44%)
Jan 23, 2014 36.13 36.28 35.95 36.23 730,168 -0.05(-0.14%)
Jan 22, 2014 35.73 36.30 35.64 36.28 507,555 +0.73(+2.05%)
Jan 21, 2014 35.75 35.85 35.26 35.55 609,849 -0.07(-0.20%)
Jan 17, 2014 35.26 35.62 35.62 35.62 1,143,900 +0.36(+1.02%)
Jan 16, 2014 34.96 35.35 34.89 35.26 468,133 +0.06(+0.17%)
Jan 15, 2014 34.99 35.34 34.86 35.20 749,800 +0.43(+1.24%)
Jan 14, 2014 34.31 34.80 34.16 34.77 509,308 +0.51(+1.49%)
Jan 13, 2014 34.62 34.72 34.16 34.26 2,215,021 -0.35(-1.01%)
Jan 10, 2014 33.98 34.89 33.83 34.61 1,459,770 +0.76(+2.25%)
Jan 09, 2014 33.10 33.87 33.05 33.85 864,369 +0.91(+2.76%)
Jan 08, 2014 32.59 32.96 32.50 32.94 688,862 +0.35(+1.07%)
Jan 07, 2014 32.57 32.80 32.30 32.59 598,802 +0.10(+0.31%)
Jan 06, 2014 32.70 32.90 32.37 32.49 608,824 -0.10(-0.31%)
Jan 03, 2014 32.45 32.65 32.27 32.59 530,096 +0.15(+0.46%)
Jan 02, 2014 32.71 32.97 32.35 32.44 1,026,952 -0.28(-0.86%)
Dec 31, 2013 32.28 32.72 32.72 32.72 551,000 +0.46(+1.43%)
Dec 30, 2013 32.21 32.44 32.19 32.26 380,891 +0.06(+0.19%)
Dec 27, 2013 32.19 32.51 32.07 32.20 410,262 +0.08(+0.25%)
Dec 26, 2013 31.50 32.18 31.48 32.12 458,888 +0.65(+2.07%)
Dec 24, 2013 31.55 31.72 31.36 31.47 214,063 -0.04(-0.13%)
Dec 23, 2013 31.57 31.75 31.31 31.51 657,896 +0.09(+0.29%)
Dec 20, 2013 30.51 31.68 30.47 31.42 1,707,772 +1.10(+3.63%)
Dec 19, 2013 30.00 30.64 29.99 30.32 1,340,731 +0.32(+1.07%)
Dec 18, 2013 30.64 30.85 29.76 30.00 1,368,647 -0.60(-1.96%)
Dec 17, 2013 31.16 31.23 30.55 30.60 827,332 -0.66(-2.11%)
Dec 16, 2013 30.72 31.71 30.66 31.26 822,535 -0.03(-0.10%)
Dec 13, 2013 31.64 31.85 31.22 31.29 630,115 -0.25(-0.79%)
Dec 12, 2013 31.67 31.74 31.25 31.54 297,230 -0.16(-0.50%)
Dec 11, 2013 32.34 32.54 31.52 31.70 867,546 -0.64(-1.98%)
Dec 10, 2013 31.67 32.48 31.67 32.34 824,355 +0.57(+1.79%)
Dec 09, 2013 31.22 31.95 31.22 31.77 458,274 +0.51(+1.63%)
Dec 06, 2013 31.30 31.46 30.97 31.26 885,116 +0.37(+1.20%)
Dec 05, 2013 30.87 31.55 30.82 30.89 452,582 -0.01(-0.03%)
Dec 04, 2013 30.96 31.54 30.61 30.90 559,957 -0.30(-0.96%)
Dec 03, 2013 31.20 31.44 30.88 31.20 1,068,430 -0.15(-0.48%)
Dec 02, 2013 31.74 31.96 31.16 31.35 566,034 -0.30(-0.95%)
Nov 29, 2013 31.93 32.25 31.56 31.65 137,174 -0.07(-0.22%)
Nov 27, 2013 31.46 31.93 31.46 31.72 308,312 +0.38(+1.21%)
Nov 26, 2013 30.88 31.53 30.71 31.34 299,076 +0.51(+1.65%)
Nov 25, 2013 30.91 31.06 30.61 30.83 226,588 +0.07(+0.23%)
Nov 22, 2013 30.85 30.86 30.45 30.76 359,934 -0.05(-0.16%)
Nov 21, 2013 30.92 31.10 30.69 30.81 459,377 +0.01(+0.03%)
Nov 20, 2013 31.37 31.39 30.64 30.80 294,047 -0.44(-1.41%)
Nov 19, 2013 31.64 31.77 31.19 31.24 429,472 -0.57(-1.79%)
Nov 18, 2013 31.72 32.26 31.61 31.81 473,512 +0.16(+0.51%)
Nov 15, 2013 31.68 31.92 31.50 31.65 355,630 -0.05(-0.16%)
Nov 14, 2013 31.46 31.81 31.46 31.70 495,715 +0.30(+0.96%)
Nov 13, 2013 30.84 31.43 30.62 31.40 616,517 +0.37(+1.19%)
Nov 12, 2013 30.82 31.28 30.68 31.03 656,873 +0.20(+0.65%)
Nov 11, 2013 30.97 31.02 30.21 30.83 1,145,023 -0.15(-0.48%)
Nov 08, 2013 31.14 31.25 30.80 30.98 532,853 -0.08(-0.26%)
Nov 07, 2013 32.33 32.57 31.05 31.06 559,465 -1.21(-3.75%)
Nov 06, 2013 32.89 33.00 32.05 32.27 377,472 -0.50(-1.53%)
Nov 05, 2013 32.94 33.17 32.65 32.77 410,789 -0.32(-0.97%)
Nov 04, 2013 32.60 33.13 32.27 33.09 542,102 +0.53(+1.63%)
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.