Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.73 32.21 32.21 32.21 736,400 -0.52(-1.59%)
Dec 30, 2013 32.42 32.75 32.41 32.73 380,464 +0.28(+0.86%)
Dec 27, 2013 32.42 32.49 32.16 32.45 316,088 +0.02(+0.06%)
Dec 26, 2013 32.27 32.69 32.26 32.43 554,890 +0.20(+0.62%)
Dec 24, 2013 32.04 32.31 31.79 32.23 377,776 +0.13(+0.40%)
Dec 23, 2013 32.48 32.66 32.05 32.10 689,424 -0.28(-0.86%)
Dec 20, 2013 32.39 32.41 32.05 32.38 840,692 +0.10(+0.31%)
Dec 19, 2013 32.82 32.88 32.08 32.28 553,754 -0.68(-2.06%)
Dec 18, 2013 32.48 33.18 32.27 32.96 630,694 +0.49(+1.51%)
Dec 17, 2013 32.04 32.52 31.93 32.47 896,267 +0.35(+1.09%)
Dec 16, 2013 31.95 32.18 31.74 32.12 1,190,247 +0.26(+0.82%)
Dec 13, 2013 31.80 32.20 31.64 31.86 740,550 +0.06(+0.19%)
Dec 12, 2013 32.14 32.36 31.66 31.80 816,898 -0.52(-1.61%)
Dec 11, 2013 32.75 32.75 32.08 32.32 853,408 -0.46(-1.40%)
Dec 10, 2013 32.92 33.17 32.65 32.78 809,054 -0.20(-0.61%)
Dec 09, 2013 33.07 33.07 32.65 32.98 648,090 -0.01(-0.03%)
Dec 06, 2013 32.66 33.11 32.46 32.99 670,890 +0.54(+1.66%)
Dec 05, 2013 32.27 32.57 31.95 32.45 1,170,629 +0.08(+0.25%)
Dec 04, 2013 31.71 32.75 31.69 32.37 1,416,407 +0.43(+1.35%)
Dec 03, 2013 31.96 32.23 31.78 31.94 1,164,710 -0.12(-0.37%)
Dec 02, 2013 32.15 32.44 31.91 32.06 1,162,179 -0.37(-1.14%)
Nov 29, 2013 32.77 32.89 32.33 32.43 517,690 -0.33(-1.01%)
Nov 27, 2013 32.42 32.86 32.37 32.76 467,909 +0.30(+0.92%)
Nov 26, 2013 32.61 32.65 32.22 32.46 759,417 -0.20(-0.61%)
Nov 25, 2013 33.11 33.19 32.61 32.66 581,543 -0.44(-1.33%)
Nov 22, 2013 33.09 33.14 32.71 33.10 632,701 +0.01(+0.03%)
Nov 21, 2013 32.98 33.26 32.70 33.09 795,629 +0.16(+0.49%)
Nov 20, 2013 32.87 33.28 32.77 32.93 778,392 +0.08(+0.24%)
Nov 19, 2013 32.79 33.17 32.71 32.85 605,056 +0.00(+0.00%)
Nov 18, 2013 33.21 33.39 32.75 32.85 679,148 -0.39(-1.17%)
Nov 15, 2013 33.19 33.62 33.13 33.24 385,630 +0.05(+0.15%)
Nov 14, 2013 33.52 33.84 33.16 33.19 677,559 +0.00(+0.00%)
Nov 12, 2013 33.30 33.37 33.02 33.19 627,283 -0.20(-0.60%)
Nov 11, 2013 33.45 33.63 33.13 33.39 441,007 -0.09(-0.27%)
Nov 08, 2013 33.68 33.69 32.89 33.48 1,199,794 -0.75(-2.19%)
Nov 07, 2013 34.38 34.48 34.00 34.23 997,377 -0.16(-0.47%)
Nov 06, 2013 34.28 34.75 34.28 34.39 351,398 +0.27(+0.79%)
Nov 05, 2013 34.65 34.75 33.96 34.12 809,943 -0.74(-2.12%)
Nov 04, 2013 34.87 35.03 34.54 34.86 675,583 +0.02(+0.06%)
Nov 01, 2013 34.53 34.87 34.49 34.84 720,488 +0.28(+0.81%)
Oct 31, 2013 34.69 34.94 34.44 34.56 916,461 -0.06(-0.17%)
Oct 30, 2013 34.43 35.04 34.34 34.62 1,050,703 +0.13(+0.38%)
Oct 29, 2013 34.69 34.75 34.07 34.49 1,065,134 -0.28(-0.81%)
Oct 28, 2013 35.42 35.49 34.69 34.77 873,616 -0.58(-1.64%)
Oct 25, 2013 35.26 35.42 34.95 35.35 1,271,828 +0.08(+0.23%)
Oct 24, 2013 35.65 35.80 35.23 35.27 938,235 -0.40(-1.12%)
Oct 23, 2013 35.56 35.93 35.36 35.67 2,289,378 -0.28(-0.78%)
Oct 22, 2013 35.55 36.32 35.00 35.95 3,194,121 -0.53(-1.45%)
Oct 21, 2013 36.89 36.92 36.17 36.48 1,174,358 -0.26(-0.71%)
Oct 18, 2013 36.50 36.77 36.27 36.74 981,995 +0.22(+0.60%)
Oct 17, 2013 35.66 36.55 35.66 36.52 745,169 +0.65(+1.81%)
Oct 16, 2013 35.30 35.94 35.30 35.87 618,566 +0.60(+1.70%)
Oct 15, 2013 35.12 35.37 34.90 35.27 761,911 +0.00(+0.00%)
Oct 14, 2013 34.85 35.32 34.85 35.27 841,470 +0.21(+0.60%)
Oct 11, 2013 34.24 35.06 34.11 35.06 912,295 +0.56(+1.62%)
Oct 10, 2013 33.66 34.73 33.51 34.50 1,426,689 +1.06(+3.17%)
Oct 09, 2013 33.23 33.67 33.16 33.44 857,741 +0.19(+0.57%)
Oct 08, 2013 33.30 33.49 33.15 33.25 652,284 -0.08(-0.24%)
Oct 07, 2013 32.73 33.42 32.73 33.33 1,004,072 +0.16(+0.48%)
Oct 04, 2013 33.55 33.65 32.91 33.17 760,102 -0.36(-1.07%)
Oct 03, 2013 34.24 34.33 33.45 33.53 871,718 -0.78(-2.27%)
Oct 02, 2013 34.47 34.75 34.12 34.31 564,151 -0.42(-1.21%)
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.