Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.51 34.88 34.50 34.52 219,607 -0.55(-1.57%)
Jan 30, 2014 35.00 35.17 34.85 35.07 166,985 +0.37(+1.07%)
Jan 29, 2014 34.82 35.13 34.65 34.70 365,936 -0.45(-1.28%)
Jan 28, 2014 34.95 35.23 34.94 35.15 34,339 +0.32(+0.92%)
Jan 27, 2014 35.15 35.30 34.70 34.83 68,869 -0.33(-0.94%)
Jan 24, 2014 35.55 35.72 35.14 35.16 292,604 -0.85(-2.36%)
Jan 23, 2014 36.48 36.48 35.83 36.01 139,998 -0.64(-1.75%)
Jan 22, 2014 36.58 36.67 36.46 36.65 16,079 +0.18(+0.49%)
Jan 21, 2014 36.28 36.51 36.21 36.47 66,031 +0.39(+1.08%)
Jan 17, 2014 36.28 36.08 36.08 36.08 18,900 -0.13(-0.36%)
Jan 16, 2014 36.35 36.35 36.10 36.21 45,372 -0.30(-0.82%)
Jan 15, 2014 36.01 36.56 36.01 36.51 416,504 +0.50(+1.39%)
Jan 14, 2014 36.00 36.11 35.80 36.01 30,121 +0.18(+0.50%)
Jan 13, 2014 36.30 36.30 35.75 35.83 124,992 -0.49(-1.35%)
Jan 10, 2014 36.37 36.37 36.18 36.32 38,269 -0.13(-0.36%)
Jan 09, 2014 36.27 36.45 36.25 36.45 32,127 +0.26(+0.72%)
Jan 08, 2014 35.94 36.19 35.90 36.19 195,997 +0.29(+0.81%)
Jan 07, 2014 36.03 36.05 35.78 35.90 58,417 +0.12(+0.34%)
Jan 06, 2014 35.82 36.07 35.78 35.78 203,233 +0.14(+0.39%)
Jan 03, 2014 35.49 35.73 35.49 35.64 83,791 +0.24(+0.68%)
Jan 02, 2014 35.48 35.54 35.35 35.40 167,328 -0.12(-0.34%)
Dec 31, 2013 35.40 35.52 35.52 35.52 13,100 +0.17(+0.48%)
Dec 30, 2013 35.40 35.46 35.32 35.35 24,129 -0.08(-0.23%)
Dec 27, 2013 35.41 35.49 35.39 35.43 13,619 -0.02(-0.06%)
Dec 26, 2013 35.50 35.51 35.41 35.45 11,685 +0.04(+0.11%)
Dec 24, 2013 35.38 35.43 35.38 35.41 2,670 +0.07(+0.20%)
Dec 23, 2013 35.20 35.42 35.20 35.34 83,783 +0.30(+0.86%)
Dec 20, 2013 35.04 35.14 34.93 35.04 19,144 -0.04(-0.11%)
Dec 19, 2013 34.87 35.12 34.87 35.08 6,483 +0.02(+0.06%)
Dec 18, 2013 34.47 35.06 34.18 35.06 40,629 +0.76(+2.22%)
Dec 17, 2013 34.40 34.40 34.23 34.30 3,674 -0.32(-0.92%)
Dec 16, 2013 34.49 34.65 34.49 34.62 38,708 +0.30(+0.87%)
Dec 13, 2013 34.34 34.40 34.28 34.32 4,466 -0.09(-0.26%)
Dec 12, 2013 34.23 34.51 34.23 34.41 17,397 +0.19(+0.56%)
Dec 11, 2013 34.70 34.70 34.20 34.22 9,747 -0.49(-1.41%)
Dec 10, 2013 34.51 34.86 34.51 34.71 32,505 -0.11(-0.32%)
Dec 09, 2013 34.85 34.96 34.78 34.82 737,553 +0.11(+0.32%)
Dec 06, 2013 34.61 34.78 34.55 34.71 1,177,771 +0.49(+1.43%)
Dec 05, 2013 34.53 34.53 34.21 34.22 580,015 -0.43(-1.24%)
Dec 04, 2013 34.38 34.72 34.38 34.65 31,696 +0.22(+0.64%)
Dec 03, 2013 34.71 34.86 34.27 34.43 107,496 -0.43(-1.23%)
Dec 02, 2013 34.98 35.23 34.85 34.86 21,949 -0.05(-0.14%)
Nov 29, 2013 35.15 35.17 34.91 34.91 8,857 -0.15(-0.43%)
Nov 27, 2013 35.00 35.12 34.92 35.06 17,778 +0.09(+0.26%)
Nov 26, 2013 35.06 35.09 34.96 34.97 14,872 -0.05(-0.15%)
Nov 25, 2013 35.16 35.23 35.01 35.02 16,802 +0.13(+0.37%)
Nov 22, 2013 34.73 34.90 34.55 34.89 34,655 +0.25(+0.73%)
Nov 21, 2013 34.20 34.75 34.20 34.64 421,751 +0.53(+1.54%)
Nov 20, 2013 34.22 34.31 34.03 34.11 624,129 -0.04(-0.12%)
Nov 19, 2013 34.17 34.30 34.05 34.15 81,480 +0.06(+0.18%)
Nov 18, 2013 34.28 34.41 34.06 34.09 9,672 -0.04(-0.12%)
Nov 15, 2013 34.15 34.17 34.11 34.13 21,866 +0.09(+0.26%)
Nov 14, 2013 33.83 34.04 33.82 34.04 216,836 +0.52(+1.55%)
Nov 12, 2013 33.79 33.79 33.48 33.52 21,537 -0.37(-1.09%)
Nov 11, 2013 33.92 33.97 33.78 33.89 276,464 -0.04(-0.12%)
Nov 08, 2013 32.82 33.93 32.82 33.93 77,180 +1.08(+3.29%)
Nov 07, 2013 33.35 33.35 32.85 32.85 62,783 -0.29(-0.88%)
Nov 06, 2013 33.19 33.19 33.05 33.14 105,108 +0.12(+0.36%)
Nov 05, 2013 32.97 33.12 32.85 33.02 184,944 -0.02(-0.06%)
Nov 04, 2013 33.11 33.12 33.01 33.04 11,845 -0.04(-0.12%)
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.