Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 34.01 34.08 33.96 33.96 5,340,363 +0.33(+0.98%)
Oct 31, 2013 33.67 33.70 33.61 33.64 6,524,827 -0.02(-0.05%)
Oct 30, 2013 33.75 33.77 33.61 33.65 3,899,996 -0.07(-0.20%)
Oct 29, 2013 33.73 33.74 33.67 33.72 2,760,485 +0.02(+0.07%)
Oct 28, 2013 33.69 33.73 33.66 33.69 2,180,298 +0.02(+0.07%)
Oct 25, 2013 33.64 33.70 33.63 33.67 3,376,464 +0.03(+0.10%)
Oct 24, 2013 33.63 33.69 33.61 33.64 3,070,635 -0.02(-0.05%)
Oct 23, 2013 33.62 33.69 33.56 33.65 5,155,340 +0.04(+0.12%)
Oct 22, 2013 33.60 33.67 33.55 33.61 8,816,268 +0.08(+0.25%)
Oct 21, 2013 33.56 33.59 33.50 33.53 8,548,944 -0.03(-0.10%)
Oct 18, 2013 33.52 33.58 33.48 33.56 6,543,258 +0.09(+0.27%)
Oct 17, 2013 33.30 33.47 33.30 33.47 7,819,582 +0.17(+0.50%)
Oct 16, 2013 33.22 33.35 33.22 33.30 10,950,036 +0.11(+0.32%)
Oct 15, 2013 33.21 33.23 33.11 33.20 3,685,376 -0.02(-0.05%)
Oct 14, 2013 33.14 33.25 33.14 33.21 1,624,183 +0.03(+0.10%)
Oct 11, 2013 33.16 33.21 33.12 33.18 5,695,518 +0.05(+0.15%)
Oct 10, 2013 33.06 33.16 33.05 33.13 4,099,538 +0.14(+0.43%)
Oct 09, 2013 33.04 33.04 32.96 32.99 4,629,601 +0.03(+0.10%)
Oct 08, 2013 33.04 33.06 32.94 32.96 5,730,780 +0.01(+0.04%)
Oct 07, 2013 32.97 33.01 32.94 32.94 1,817,398 -0.11(-0.34%)
Oct 04, 2013 32.97 33.06 32.93 33.06 6,559,550 +0.10(+0.30%)
Oct 03, 2013 32.97 32.98 32.87 32.96 4,536,676 +0.03(+0.10%)
Oct 02, 2013 32.89 32.92 32.83 32.92 3,478,864 +0.03(+0.10%)
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.