Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 47.65 47.54 47.54 47.54 824,100 -0.09(-0.19%)
Dec 30, 2013 47.46 47.68 47.37 47.63 1,165,565 +0.16(+0.34%)
Dec 27, 2013 47.49 47.70 47.26 47.47 884,138 -0.04(-0.08%)
Dec 26, 2013 48.69 48.69 47.39 47.51 1,302,963 +0.14(+0.30%)
Dec 24, 2013 47.13 47.46 46.99 47.37 353,231 +0.24(+0.51%)
Dec 23, 2013 46.83 47.16 46.73 47.13 1,043,359 +0.40(+0.86%)
Dec 20, 2013 46.79 46.94 46.31 46.73 2,485,177 +0.19(+0.41%)
Dec 19, 2013 45.96 46.67 45.75 46.54 2,326,477 +0.18(+0.39%)
Dec 18, 2013 45.57 46.39 45.12 46.36 1,790,955 +0.87(+1.91%)
Dec 17, 2013 45.57 45.59 45.12 45.49 1,347,706 -0.07(-0.15%)
Dec 16, 2013 45.38 45.75 45.14 45.56 1,390,048 +0.52(+1.15%)
Dec 13, 2013 45.67 45.77 44.92 45.04 1,195,901 -0.47(-1.03%)
Dec 12, 2013 44.98 45.78 44.87 45.51 1,519,331 +0.66(+1.47%)
Dec 11, 2013 45.58 45.72 44.80 44.85 1,214,238 -0.91(-1.99%)
Dec 10, 2013 45.91 46.25 45.67 45.76 1,013,296 -0.31(-0.67%)
Dec 09, 2013 45.97 46.14 45.79 46.07 955,422 +0.22(+0.48%)
Dec 06, 2013 45.53 45.91 45.29 45.85 1,003,411 +0.89(+1.98%)
Dec 05, 2013 45.10 45.39 44.77 44.96 816,608 -0.30(-0.66%)
Dec 04, 2013 44.95 45.79 44.77 45.26 1,200,454 +0.31(+0.69%)
Dec 03, 2013 45.41 45.49 44.57 44.95 1,139,955 -0.66(-1.45%)
Dec 02, 2013 45.43 45.94 45.22 45.61 1,084,905 +0.26(+0.57%)
Nov 29, 2013 45.67 45.73 45.32 45.35 508,435 -0.28(-0.61%)
Nov 27, 2013 45.61 45.74 45.34 45.63 741,111 +0.08(+0.18%)
Nov 26, 2013 45.74 45.93 45.44 45.55 869,947 -0.14(-0.31%)
Nov 25, 2013 45.76 46.08 45.62 45.69 991,904 +0.10(+0.22%)
Nov 22, 2013 45.31 45.60 44.99 45.59 1,139,269 +0.30(+0.66%)
Nov 21, 2013 44.97 45.52 44.84 45.29 1,132,726 +0.50(+1.12%)
Nov 20, 2013 44.85 45.04 44.51 44.79 1,039,706 -0.06(-0.13%)
Nov 19, 2013 44.79 45.08 44.44 44.85 820,189 +0.08(+0.18%)
Nov 18, 2013 44.90 45.25 44.61 44.77 1,219,979 -0.13(-0.29%)
Nov 15, 2013 45.04 45.05 44.74 44.90 1,847,149 +0.21(+0.47%)
Nov 14, 2013 44.88 45.02 44.65 44.69 1,799,999 +0.02(+0.04%)
Nov 13, 2013 44.52 44.68 44.07 44.67 1,482,895 +0.03(+0.07%)
Nov 12, 2013 45.00 45.16 44.34 44.64 1,099,515 -0.29(-0.65%)
Nov 11, 2013 45.15 45.23 44.75 44.93 813,819 -0.27(-0.60%)
Nov 08, 2013 43.30 45.21 43.30 45.20 1,690,776 +1.82(+4.20%)
Nov 07, 2013 44.06 44.22 43.35 43.38 1,321,692 -0.67(-1.52%)
Nov 06, 2013 44.00 44.07 43.74 44.05 1,449,691 +0.29(+0.66%)
Nov 05, 2013 43.09 44.03 43.09 43.76 2,583,323 +0.46(+1.06%)
Nov 04, 2013 43.12 43.37 43.10 43.30 1,264,176 +0.26(+0.60%)
Nov 01, 2013 43.27 43.44 42.92 43.04 2,545,523 -0.26(-0.60%)
Oct 31, 2013 43.34 43.91 43.15 43.30 3,039,938 -0.16(-0.37%)
Oct 30, 2013 43.43 43.77 43.38 43.46 1,717,111 +0.04(+0.09%)
Oct 29, 2013 42.96 43.46 42.92 43.42 1,749,051 +0.47(+1.09%)
Oct 28, 2013 42.68 43.14 42.55 42.95 1,141,762 +0.23(+0.54%)
Oct 25, 2013 42.38 42.85 42.35 42.72 1,193,501 +0.24(+0.56%)
Oct 24, 2013 42.50 42.59 42.12 42.48 1,673,016 +0.05(+0.12%)
Oct 23, 2013 42.50 42.64 42.32 42.43 1,758,437 -0.16(-0.38%)
Oct 22, 2013 42.27 42.74 42.07 42.59 1,915,258 +0.31(+0.73%)
Oct 21, 2013 42.10 42.34 41.80 42.28 1,396,666 +0.22(+0.52%)
Oct 18, 2013 41.85 42.19 41.43 42.06 1,539,153 +0.29(+0.69%)
Oct 17, 2013 41.37 41.84 41.20 41.77 1,724,383 +0.19(+0.46%)
Oct 16, 2013 40.53 41.95 40.30 41.58 1,932,154 +1.01(+2.49%)
Oct 15, 2013 40.70 40.93 40.48 40.57 1,756,408 -0.22(-0.54%)
Oct 14, 2013 40.36 40.88 40.31 40.79 1,086,745 +0.16(+0.39%)
Oct 11, 2013 40.14 40.74 39.89 40.63 1,697,390 +0.35(+0.87%)
Oct 10, 2013 39.43 40.35 39.41 40.28 1,923,052 +1.33(+3.41%)
Oct 09, 2013 38.83 39.10 38.69 38.95 1,806,674 +0.30(+0.78%)
Oct 08, 2013 39.11 39.14 38.64 38.65 1,732,360 -0.11(-0.28%)
Oct 07, 2013 39.30 39.40 38.75 38.76 1,209,920 -0.86(-2.17%)
Oct 04, 2013 39.06 39.76 39.06 39.62 1,361,666 +0.56(+1.43%)
Oct 03, 2013 39.20 39.33 38.90 39.06 1,611,177 -0.24(-0.61%)
Oct 02, 2013 39.40 39.52 39.13 39.30 1,407,712 -0.39(-0.98%)
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.