Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.84 33.76 33.76 33.76 1,160,578 -0.06(-0.19%)
Dec 30, 2013 33.70 33.86 33.64 33.82 1,641,463 +0.11(+0.34%)
Dec 27, 2013 33.72 33.87 33.56 33.71 1,245,130 -0.03(-0.08%)
Dec 26, 2013 34.57 34.57 33.65 33.74 1,834,960 +0.10(+0.30%)
Dec 24, 2013 33.47 33.70 33.37 33.64 497,454 +0.17(+0.51%)
Dec 23, 2013 33.25 33.49 33.19 33.47 1,469,360 +0.28(+0.86%)
Dec 20, 2013 33.22 33.33 32.89 33.18 3,499,871 +0.13(+0.41%)
Dec 19, 2013 32.64 33.14 32.49 33.05 3,276,374 +0.13(+0.39%)
Dec 18, 2013 32.36 32.94 32.04 32.92 2,522,199 +0.62(+1.91%)
Dec 17, 2013 32.36 32.37 32.04 32.30 1,897,972 -0.05(-0.15%)
Dec 16, 2013 32.22 32.49 32.05 32.35 1,957,602 +0.37(+1.15%)
Dec 13, 2013 32.43 32.50 31.90 31.98 1,684,185 -0.33(-1.03%)
Dec 12, 2013 31.94 32.51 31.86 32.32 2,139,671 +0.47(+1.47%)
Dec 11, 2013 32.37 32.46 31.81 31.85 1,710,009 -0.53(-1.62%)
Dec 10, 2013 32.48 32.72 32.31 32.37 1,432,344 -0.22(-0.67%)
Dec 09, 2013 32.52 32.64 32.39 32.59 1,350,536 +0.16(+0.48%)
Dec 06, 2013 32.21 32.48 32.04 32.44 1,418,371 +0.63(+1.98%)
Dec 05, 2013 31.91 32.11 31.67 31.81 1,154,316 -0.21(-0.66%)
Dec 04, 2013 31.80 32.39 31.67 32.02 1,696,901 +0.22(+0.69%)
Dec 03, 2013 32.12 32.18 31.53 31.80 1,611,383 -0.47(-1.45%)
Dec 02, 2013 32.14 32.50 31.99 32.27 1,533,567 +0.18(+0.57%)
Nov 29, 2013 32.31 32.35 32.06 32.08 718,698 -0.20(-0.61%)
Nov 27, 2013 32.27 32.36 32.08 32.28 1,047,597 +0.06(+0.18%)
Nov 26, 2013 32.36 32.49 32.14 32.22 1,229,713 -0.10(-0.31%)
Nov 25, 2013 32.37 32.60 32.27 32.32 1,402,105 +0.07(+0.22%)
Nov 22, 2013 32.05 32.26 31.83 32.25 1,610,413 +0.21(+0.66%)
Nov 21, 2013 31.81 32.20 31.72 32.04 1,601,164 +0.35(+1.12%)
Nov 20, 2013 31.73 31.86 31.49 31.69 1,469,676 -0.04(-0.13%)
Nov 19, 2013 31.69 31.89 31.44 31.73 1,159,377 +0.06(+0.18%)
Nov 18, 2013 31.76 32.01 31.56 31.67 1,724,500 -0.09(-0.29%)
Nov 15, 2013 31.86 31.87 31.65 31.76 2,611,036 +0.15(+0.47%)
Nov 14, 2013 31.75 31.85 31.59 31.62 2,544,388 +0.01(+0.04%)
Nov 13, 2013 31.50 31.61 31.18 31.60 2,096,145 +0.02(+0.07%)
Nov 12, 2013 31.83 31.94 31.36 31.58 1,554,219 -0.21(-0.65%)
Nov 11, 2013 31.94 32.00 31.66 31.79 1,150,373 -0.19(-0.60%)
Nov 08, 2013 30.63 31.98 30.63 31.98 2,389,995 +1.29(+4.20%)
Nov 07, 2013 31.17 31.28 30.67 30.69 1,868,277 -0.47(-1.52%)
Nov 06, 2013 31.13 31.18 30.94 31.16 2,049,210 +0.21(+0.66%)
Nov 05, 2013 30.48 31.15 30.48 30.96 3,651,655 +0.33(+1.06%)
Nov 04, 2013 30.50 30.68 30.49 30.63 1,786,975 +0.18(+0.60%)
Nov 01, 2013 30.61 30.73 30.36 30.45 3,598,223 -0.18(-0.60%)
Oct 31, 2013 30.66 31.06 30.53 30.63 4,297,103 -0.11(-0.37%)
Oct 30, 2013 30.72 30.96 30.69 30.75 2,427,221 +0.03(+0.09%)
Oct 29, 2013 30.39 30.75 30.36 30.72 2,472,370 +0.33(+1.09%)
Oct 28, 2013 30.19 30.52 30.10 30.38 1,613,937 +0.16(+0.54%)
Oct 25, 2013 29.98 30.31 29.96 30.22 1,687,073 +0.17(+0.57%)
Oct 24, 2013 30.07 30.13 29.80 30.05 2,364,891 +0.04(+0.12%)
Oct 23, 2013 30.07 30.17 29.94 30.02 2,485,638 -0.11(-0.38%)
Oct 22, 2013 29.90 30.24 29.76 30.13 2,707,312 +0.22(+0.73%)
Oct 21, 2013 29.78 29.95 29.57 29.91 1,974,256 +0.16(+0.52%)
Oct 18, 2013 29.61 29.85 29.31 29.75 2,175,669 +0.21(+0.69%)
Oct 17, 2013 29.27 29.60 29.15 29.55 2,437,501 +0.13(+0.46%)
Oct 16, 2013 28.67 29.68 28.51 29.42 2,731,195 +0.71(+2.49%)
Oct 15, 2013 28.79 28.96 28.64 28.70 2,482,770 -0.16(-0.54%)
Oct 14, 2013 28.55 28.92 28.52 28.86 1,536,168 +0.11(+0.39%)
Oct 11, 2013 28.40 28.82 28.22 28.74 2,399,345 +0.25(+0.87%)
Oct 10, 2013 27.89 28.55 27.88 28.50 2,718,329 +0.94(+3.41%)
Oct 09, 2013 27.47 27.66 27.37 27.55 2,553,823 +0.21(+0.78%)
Oct 08, 2013 27.67 27.69 27.34 27.34 2,448,777 -0.08(-0.28%)
Oct 07, 2013 27.80 27.87 27.41 27.42 1,710,282 -0.61(-2.17%)
Oct 04, 2013 27.63 28.13 27.63 28.03 1,924,782 +0.40(+1.43%)
Oct 03, 2013 27.73 27.82 27.52 27.63 2,277,478 -0.17(-0.61%)
Oct 02, 2013 27.87 27.95 27.68 27.80 1,989,870 -0.28(-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.