Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 33.25 33.25 32.94 33.08 141,607 +0.08(+0.24%)
Oct 31, 2013 33.25 33.27 33.00 33.00 25,308 -0.35(-1.05%)
Oct 30, 2013 33.52 33.55 33.35 33.35 23,723 -0.06(-0.18%)
Oct 29, 2013 33.42 33.49 33.29 33.41 16,927 +0.03(+0.09%)
Oct 28, 2013 33.27 33.52 33.27 33.38 16,761 +0.06(+0.18%)
Oct 25, 2013 33.27 33.33 33.22 33.32 25,309 +0.09(+0.27%)
Oct 24, 2013 33.21 33.25 33.08 33.23 16,286 +0.01(+0.03%)
Oct 23, 2013 33.28 33.30 33.16 33.22 26,913 -0.25(-0.75%)
Oct 22, 2013 33.51 33.70 33.44 33.47 38,833 -0.17(-0.51%)
Oct 21, 2013 33.68 33.72 33.58 33.64 52,907 -0.02(-0.06%)
Oct 18, 2013 33.55 33.71 33.35 33.66 20,721 +0.12(+0.36%)
Oct 17, 2013 33.05 33.56 33.05 33.54 52,634 +0.27(+0.81%)
Oct 16, 2013 32.77 33.33 32.77 33.27 304,794 +0.69(+2.12%)
Oct 15, 2013 32.65 32.91 32.56 32.58 46,727 -0.28(-0.85%)
Oct 14, 2013 32.44 32.89 32.44 32.86 68,239 +0.20(+0.61%)
Oct 11, 2013 32.48 32.72 32.25 32.66 30,470 +0.17(+0.52%)
Oct 10, 2013 31.94 32.49 31.94 32.49 79,137 +0.91(+2.88%)
Oct 09, 2013 31.61 31.71 31.37 31.58 24,700 +0.08(+0.25%)
Oct 08, 2013 31.89 31.89 31.50 31.50 32,208 -0.32(-1.01%)
Oct 07, 2013 31.99 32.00 31.82 31.82 32,291 -0.55(-1.70%)
Oct 04, 2013 31.97 32.37 31.97 32.37 21,107 +0.42(+1.31%)
Oct 03, 2013 32.02 32.02 31.79 31.95 19,718 -0.11(-0.35%)
Oct 02, 2013 32.01 32.18 31.94 32.06 16,714 -0.12(-0.37%)
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.