Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.25 35.33 35.22 35.29 9,775,279 -0.02(-0.05%)
Jan 30, 2014 35.29 35.34 35.24 35.31 8,087,238 +0.08(+0.22%)
Jan 29, 2014 35.25 35.26 35.19 35.23 6,457,954 -0.07(-0.20%)
Jan 28, 2014 35.16 35.34 35.14 35.30 7,148,941 +0.20(+0.57%)
Jan 27, 2014 35.22 35.23 35.10 35.10 8,093,277 -0.02(-0.05%)
Jan 24, 2014 35.29 35.30 35.10 35.12 8,436,675 -0.26(-0.73%)
Jan 23, 2014 35.41 35.41 35.35 35.38 3,684,755 -0.03(-0.07%)
Jan 22, 2014 35.42 35.45 35.35 35.41 5,199,588 -0.03(-0.07%)
Jan 21, 2014 35.41 35.45 35.40 35.43 2,206,278 +0.01(+0.02%)
Jan 17, 2014 35.41 35.42 35.42 35.42 3,232,558 +0.03(+0.10%)
Jan 16, 2014 35.39 35.40 35.36 35.39 3,074,885 +0.01(+0.02%)
Jan 15, 2014 35.32 35.39 35.32 35.38 4,270,593 +0.06(+0.17%)
Jan 14, 2014 35.31 35.34 35.26 35.32 5,256,223 +0.03(+0.10%)
Jan 13, 2014 35.33 35.34 35.26 35.29 4,315,954 -0.01(-0.02%)
Jan 10, 2014 35.29 35.31 35.24 35.29 5,134,177 +0.09(+0.25%)
Jan 09, 2014 35.22 35.22 35.16 35.21 3,825,914 +0.04(+0.12%)
Jan 08, 2014 35.15 35.19 35.15 35.16 4,746,163 -0.00(-0.01%)
Jan 07, 2014 35.18 35.21 35.16 35.17 3,855,925 +0.00(+0.01%)
Jan 06, 2014 35.16 35.19 35.12 35.16 3,805,639 +0.07(+0.20%)
Jan 03, 2014 35.11 35.15 35.08 35.09 2,648,783 +0.03(+0.07%)
Jan 02, 2014 35.13 35.13 35.02 35.07 4,931,233 -0.03(-0.07%)
Dec 31, 2013 35.07 35.09 35.09 35.09 3,252,552 +0.04(+0.12%)
Dec 30, 2013 35.07 35.07 35.03 35.05 2,714,979 +0.01(+0.02%)
Dec 27, 2013 35.04 35.05 35.01 35.04 1,979,775 +0.34(+0.97%)
Dec 26, 2013 34.67 34.70 34.65 34.70 1,174,972 +0.02(+0.05%)
Dec 24, 2013 34.65 34.70 34.65 34.69 2,038,361 +0.03(+0.07%)
Dec 23, 2013 34.62 34.71 34.58 34.66 4,858,801 +0.03(+0.10%)
Dec 20, 2013 34.61 34.64 34.57 34.63 8,650,656 +0.03(+0.07%)
Dec 19, 2013 34.62 34.62 34.55 34.60 4,948,284 -0.04(-0.12%)
Dec 18, 2013 34.62 34.70 34.52 34.65 7,777,315 +0.00(+0.00%)
Dec 17, 2013 34.59 34.67 34.59 34.65 6,674,566 +0.05(+0.15%)
Dec 16, 2013 34.55 34.64 34.55 34.59 6,927,042 +0.07(+0.20%)
Dec 13, 2013 34.55 34.59 34.52 34.53 6,116,811 +0.00(+0.00%)
Dec 12, 2013 34.55 34.58 34.50 34.53 6,231,201 -0.03(-0.07%)
Dec 11, 2013 34.63 34.65 34.52 34.55 5,100,864 -0.06(-0.17%)
Dec 10, 2013 34.62 34.64 34.59 34.61 3,138,119 -0.02(-0.05%)
Dec 09, 2013 34.59 34.64 34.54 34.63 6,124,083 +0.11(+0.32%)
Dec 06, 2013 34.48 34.55 34.47 34.52 3,987,142 +0.11(+0.32%)
Dec 05, 2013 34.43 34.47 34.39 34.41 8,672,689 -0.02(-0.05%)
Dec 04, 2013 34.45 34.51 34.37 34.42 5,446,925 -0.09(-0.27%)
Dec 03, 2013 34.48 34.53 34.47 34.52 2,665,043 -0.01(-0.02%)
Dec 02, 2013 34.57 34.58 34.48 34.53 4,901,413 +0.29(+0.85%)
Nov 29, 2013 34.21 34.23 34.17 34.23 1,931,741 +0.07(+0.20%)
Nov 27, 2013 34.19 34.20 34.14 34.17 2,583,579 +0.00(+0.00%)
Nov 26, 2013 34.14 34.17 34.11 34.17 2,003,861 +0.02(+0.05%)
Nov 25, 2013 34.12 34.15 34.06 34.15 4,333,647 +0.06(+0.17%)
Nov 22, 2013 34.06 34.10 34.01 34.09 3,387,752 +0.03(+0.10%)
Nov 21, 2013 33.98 34.06 33.95 34.06 4,538,842 +0.10(+0.31%)
Nov 20, 2013 34.03 34.06 33.90 33.95 3,735,913 -0.04(-0.11%)
Nov 19, 2013 34.00 34.02 33.96 33.99 2,595,877 -0.01(-0.04%)
Nov 18, 2013 34.07 34.07 33.96 34.00 6,923,031 -0.05(-0.13%)
Nov 15, 2013 33.96 34.05 33.92 34.05 5,846,482 +0.08(+0.24%)
Nov 14, 2013 33.92 33.98 33.86 33.96 5,936,330 +0.18(+0.52%)
Nov 12, 2013 33.83 33.85 33.77 33.79 4,518,450 -0.04(-0.12%)
Nov 11, 2013 33.96 33.96 33.79 33.83 7,780,853 -0.13(-0.40%)
Nov 08, 2013 33.92 34.01 33.90 33.96 15,619,232 -0.08(-0.25%)
Nov 07, 2013 34.02 34.06 33.98 34.05 4,964,164 +0.06(+0.17%)
Nov 06, 2013 33.96 34.01 33.93 33.99 5,740,434 +0.08(+0.22%)
Nov 05, 2013 33.98 34.00 33.91 33.91 3,101,934 -0.10(-0.30%)
Nov 04, 2013 34.00 34.05 34.00 34.01 2,416,145 +0.05(+0.15%)
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.