Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 33.17 33.51 33.04 33.44 1,223,474 -0.13(-0.39%)
Jan 30, 2014 33.87 34.96 33.30 33.57 1,305,286 +0.56(+1.71%)
Jan 29, 2014 32.58 33.21 32.56 33.01 1,309,857 +0.18(+0.56%)
Jan 28, 2014 32.58 32.84 32.57 32.83 837,262 +0.23(+0.69%)
Jan 27, 2014 32.85 33.17 32.59 32.60 980,509 -0.27(-0.82%)
Jan 24, 2014 33.37 33.39 32.87 32.87 984,261 -0.72(-2.15%)
Jan 23, 2014 33.42 33.77 33.22 33.59 1,237,817 -0.06(-0.18%)
Jan 22, 2014 32.88 34.03 32.88 33.65 2,373,694 -1.04(-3.00%)
Jan 21, 2014 34.73 34.87 34.65 34.69 832,212 +0.03(+0.10%)
Jan 17, 2014 34.77 34.66 34.66 34.66 1,017,323 -0.07(-0.20%)
Jan 16, 2014 34.94 34.94 34.66 34.73 501,465 -0.22(-0.62%)
Jan 15, 2014 34.94 35.10 34.83 34.95 540,100 +0.01(+0.02%)
Jan 14, 2014 34.69 35.02 34.69 34.94 605,592 +0.26(+0.75%)
Jan 13, 2014 35.13 35.39 34.60 34.68 1,017,399 -0.48(-1.36%)
Jan 10, 2014 35.18 35.29 35.02 35.16 598,636 +0.03(+0.07%)
Jan 09, 2014 35.24 35.30 34.91 35.13 618,340 -0.02(-0.05%)
Jan 08, 2014 35.12 35.31 34.96 35.15 927,831 -0.01(-0.02%)
Jan 07, 2014 35.02 35.32 35.02 35.16 755,848 +0.23(+0.65%)
Jan 06, 2014 35.22 35.33 34.73 34.93 883,642 -0.16(-0.47%)
Jan 03, 2014 35.42 35.44 34.95 35.09 932,046 -0.35(-0.98%)
Jan 02, 2014 35.52 35.60 35.29 35.44 770,408 -0.13(-0.37%)
Dec 31, 2013 35.54 35.57 35.57 35.57 503,192 +0.03(+0.10%)
Dec 30, 2013 35.24 35.58 35.22 35.54 519,634 +0.30(+0.84%)
Dec 27, 2013 35.49 35.49 35.06 35.24 462,340 -0.03(-0.07%)
Dec 26, 2013 35.07 35.30 34.76 35.27 426,280 +0.21(+0.59%)
Dec 24, 2013 34.69 35.17 34.57 35.06 271,973 +0.36(+1.05%)
Dec 23, 2013 34.65 34.76 34.56 34.69 890,470 +0.15(+0.43%)
Dec 20, 2013 34.69 34.77 34.38 34.55 1,320,183 -0.06(-0.18%)
Dec 19, 2013 34.76 34.80 34.42 34.61 1,077,587 -0.21(-0.60%)
Dec 18, 2013 34.34 34.88 34.08 34.82 897,729 +0.55(+1.60%)
Dec 17, 2013 34.42 34.46 34.12 34.27 619,541 -0.13(-0.38%)
Dec 16, 2013 34.14 34.41 33.97 34.40 712,026 +0.45(+1.33%)
Dec 13, 2013 33.76 34.08 33.65 33.95 652,261 +0.30(+0.88%)
Dec 12, 2013 33.71 33.80 33.54 33.65 584,544 -0.10(-0.31%)
Dec 11, 2013 34.19 34.22 33.72 33.76 604,385 -0.36(-1.04%)
Dec 10, 2013 34.18 34.33 34.01 34.11 644,800 -0.16(-0.46%)
Dec 09, 2013 34.33 34.51 34.01 34.27 794,152 -0.01(-0.03%)
Dec 06, 2013 33.89 34.29 33.84 34.28 498,546 +0.67(+1.99%)
Dec 05, 2013 33.49 33.67 33.35 33.61 636,353 +0.11(+0.34%)
Dec 04, 2013 33.48 33.58 33.12 33.50 757,569 -0.09(-0.26%)
Dec 03, 2013 33.64 33.70 33.38 33.58 604,177 -0.19(-0.57%)
Dec 02, 2013 33.91 34.07 33.60 33.77 564,619 -0.12(-0.36%)
Nov 29, 2013 34.00 34.03 33.81 33.90 215,281 -0.03(-0.10%)
Nov 27, 2013 34.10 34.16 33.85 33.93 417,235 -0.13(-0.38%)
Nov 26, 2013 34.12 34.30 34.01 34.06 342,424 -0.06(-0.18%)
Nov 25, 2013 34.38 34.48 34.07 34.12 467,269 -0.22(-0.63%)
Nov 22, 2013 34.39 34.46 34.18 34.34 506,579 -0.03(-0.10%)
Nov 21, 2013 34.10 34.47 34.09 34.37 625,419 +0.29(+0.84%)
Nov 20, 2013 34.27 34.35 33.90 34.09 659,484 -0.10(-0.28%)
Nov 19, 2013 34.19 34.39 34.07 34.18 750,821 +0.03(+0.10%)
Nov 18, 2013 34.06 34.30 33.84 34.15 555,358 +0.15(+0.43%)
Nov 15, 2013 33.74 34.11 33.59 34.00 801,758 +0.32(+0.95%)
Nov 14, 2013 33.86 33.95 33.53 33.68 800,477 -0.16(-0.48%)
Nov 13, 2013 33.56 33.85 33.43 33.84 505,908 +0.19(+0.56%)
Nov 12, 2013 33.78 33.88 33.50 33.65 601,548 -0.21(-0.61%)
Nov 11, 2013 33.76 33.98 33.61 33.86 569,785 +0.16(+0.46%)
Nov 08, 2013 33.39 33.72 33.35 33.70 606,343 +0.28(+0.83%)
Nov 07, 2013 34.07 34.08 33.41 33.43 706,399 -0.47(-1.37%)
Nov 06, 2013 33.87 34.14 33.80 33.89 846,826 +0.18(+0.54%)
Nov 05, 2013 34.41 34.59 33.69 33.71 1,013,383 -0.85(-2.47%)
Nov 04, 2013 34.51 34.62 34.28 34.57 453,937 +0.21(+0.60%)
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.