Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 36.22 37.15 36.10 36.79 4,676,647 +0.24(+0.65%)
Jan 30, 2014 37.32 37.35 36.50 36.55 4,938,107 -0.71(-1.90%)
Jan 29, 2014 36.45 37.67 36.12 37.25 7,031,917 +0.11(+0.30%)
Jan 28, 2014 36.36 37.36 36.36 37.14 7,191,950 +1.21(+3.38%)
Jan 27, 2014 36.37 36.39 35.40 35.93 4,321,037 -0.44(-1.21%)
Jan 24, 2014 36.40 36.80 36.27 36.37 7,629,333 -0.24(-0.65%)
Jan 23, 2014 36.84 37.19 36.49 36.61 6,786,896 -0.09(-0.25%)
Jan 22, 2014 36.41 37.36 36.39 36.70 7,793,807 +0.75(+2.10%)
Jan 21, 2014 34.90 35.99 34.78 35.95 6,567,569 +1.48(+4.30%)
Jan 17, 2014 35.20 34.47 34.47 34.47 4,129,336 -0.63(-1.78%)
Jan 16, 2014 34.83 35.19 34.31 35.09 4,932,752 +0.50(+1.44%)
Jan 15, 2014 34.36 34.80 34.27 34.60 4,224,649 +0.24(+0.70%)
Jan 14, 2014 33.61 34.39 33.61 34.36 7,352,640 +0.85(+2.52%)
Jan 13, 2014 34.55 34.74 33.46 33.51 6,284,547 -0.97(-2.83%)
Jan 10, 2014 34.42 34.81 34.27 34.49 3,769,709 +0.06(+0.16%)
Jan 09, 2014 35.80 35.85 33.93 34.43 8,036,858 -1.20(-3.38%)
Jan 08, 2014 35.62 36.17 35.48 35.64 5,410,519 -0.11(-0.31%)
Jan 07, 2014 35.31 36.08 35.27 35.75 5,261,215 +0.62(+1.75%)
Jan 06, 2014 35.08 35.28 34.77 35.13 3,598,412 +0.23(+0.66%)
Jan 03, 2014 35.10 35.44 34.61 34.90 3,763,968 -0.20(-0.58%)
Jan 02, 2014 35.47 36.14 34.93 35.10 5,245,289 -0.54(-1.52%)
Dec 31, 2013 35.56 35.65 35.65 35.65 3,255,732 +0.04(+0.10%)
Dec 30, 2013 35.88 36.19 35.38 35.61 3,420,295 -0.01(-0.03%)
Dec 27, 2013 35.46 35.69 35.10 35.62 2,728,242 +0.16(+0.44%)
Dec 26, 2013 35.84 35.84 35.32 35.46 3,542,858 -0.34(-0.95%)
Dec 24, 2013 35.46 35.82 35.36 35.80 1,420,360 +0.33(+0.93%)
Dec 23, 2013 35.44 36.13 35.38 35.47 4,086,561 +0.13(+0.36%)
Dec 20, 2013 35.51 35.75 35.24 35.34 7,404,299 +0.11(+0.31%)
Dec 19, 2013 34.16 35.29 34.06 35.23 8,929,075 +1.75(+5.22%)
Dec 18, 2013 33.14 33.51 32.65 33.48 5,854,622 +0.54(+1.65%)
Dec 17, 2013 32.90 33.29 32.56 32.94 5,082,186 +0.00(+0.00%)
Dec 16, 2013 33.28 33.46 32.69 32.94 7,309,453 -0.28(-0.83%)
Dec 13, 2013 33.64 33.65 32.99 33.22 6,294,701 -0.41(-1.23%)
Dec 12, 2013 32.93 33.77 32.91 33.63 6,403,334 +0.77(+2.35%)
Dec 11, 2013 33.50 33.50 32.65 32.86 5,787,370 -0.58(-1.73%)
Dec 10, 2013 33.93 34.52 33.42 33.44 6,569,005 -0.42(-1.25%)
Dec 09, 2013 33.60 33.92 32.82 33.86 8,181,496 +1.49(+4.60%)
Dec 06, 2013 33.35 33.75 32.22 32.37 5,863,594 -0.62(-1.87%)
Dec 05, 2013 31.39 33.01 31.27 32.99 7,229,438 +1.33(+4.21%)
Dec 04, 2013 31.71 31.87 31.45 31.65 4,431,517 -0.11(-0.35%)
Dec 03, 2013 31.73 32.10 31.47 31.76 5,322,819 -0.13(-0.40%)
Dec 02, 2013 31.79 32.19 31.41 31.89 4,385,670 +0.21(+0.67%)
Nov 29, 2013 31.70 31.85 31.21 31.68 2,155,751 -0.03(-0.09%)
Nov 27, 2013 31.52 31.76 31.29 31.71 4,206,609 +0.06(+0.20%)
Nov 26, 2013 31.89 32.19 31.40 31.64 7,483,013 -0.36(-1.12%)
Nov 25, 2013 32.44 32.44 31.73 32.00 4,579,354 -0.31(-0.97%)
Nov 22, 2013 32.09 32.33 31.57 32.32 4,969,513 +0.37(+1.15%)
Nov 21, 2013 31.57 32.45 31.49 31.95 6,101,367 +0.61(+1.94%)
Nov 20, 2013 31.22 31.87 30.99 31.34 8,740,960 +0.91(+2.99%)
Nov 19, 2013 30.14 30.67 30.00 30.43 4,227,290 +0.20(+0.67%)
Nov 18, 2013 30.90 30.93 30.10 30.23 6,495,621 -0.42(-1.38%)
Nov 15, 2013 30.61 30.78 30.25 30.65 4,743,804 +0.16(+0.51%)
Nov 14, 2013 30.96 31.08 30.31 30.50 10,387,237 -0.66(-2.13%)
Nov 13, 2013 30.61 31.52 30.59 31.16 5,210,642 +0.34(+1.10%)
Nov 12, 2013 30.90 31.59 30.74 30.82 6,515,580 -0.01(-0.03%)
Nov 11, 2013 30.96 31.09 30.43 30.83 4,658,022 -0.07(-0.24%)
Nov 08, 2013 30.10 30.91 29.98 30.90 7,558,179 +0.89(+2.97%)
Nov 07, 2013 31.27 31.27 29.24 30.01 12,849,983 -1.16(-3.72%)
Nov 06, 2013 32.19 32.37 30.98 31.17 8,224,959 -0.95(-2.95%)
Nov 05, 2013 32.06 32.46 31.85 32.11 5,087,282 -0.16(-0.48%)
Nov 04, 2013 32.37 32.51 31.90 32.27 3,486,058 +0.06(+0.20%)
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.