Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 40.05 40.02 40.02 40.02 149,116 -0.06(-0.16%)
Dec 30, 2013 40.07 40.11 39.87 40.08 133,077 +0.05(+0.12%)
Dec 27, 2013 39.97 40.09 39.69 40.03 126,841 +0.38(+0.96%)
Dec 26, 2013 40.00 40.00 39.57 39.65 182,564 -0.17(-0.43%)
Dec 24, 2013 39.40 39.96 39.35 39.82 57,452 +0.42(+1.07%)
Dec 23, 2013 39.65 39.71 39.23 39.40 233,996 +0.01(+0.02%)
Dec 20, 2013 38.89 39.51 38.89 39.40 473,588 +0.49(+1.26%)
Dec 19, 2013 38.76 39.12 38.68 38.91 370,100 +0.13(+0.34%)
Dec 18, 2013 38.26 38.86 37.89 38.77 236,153 +0.60(+1.57%)
Dec 17, 2013 37.87 38.43 37.80 38.17 683,460 +0.27(+0.72%)
Dec 16, 2013 38.03 38.61 37.61 37.90 581,962 +0.02(+0.06%)
Dec 13, 2013 38.09 38.11 37.75 37.88 197,108 -0.09(-0.23%)
Dec 12, 2013 37.82 38.14 37.73 37.96 233,909 +0.19(+0.52%)
Dec 11, 2013 38.52 38.59 37.75 37.77 290,003 -0.74(-1.92%)
Dec 10, 2013 38.35 38.89 38.27 38.51 235,541 +0.02(+0.04%)
Dec 09, 2013 38.40 38.59 38.27 38.49 227,287 +0.00(+0.00%)
Dec 06, 2013 38.24 38.56 37.99 38.49 281,335 +0.51(+1.35%)
Dec 05, 2013 37.51 38.07 37.50 37.98 273,851 +0.32(+0.85%)
Dec 04, 2013 37.37 37.97 37.21 37.66 242,914 +0.08(+0.21%)
Dec 03, 2013 38.17 38.25 37.30 37.58 379,599 -0.76(-1.97%)
Dec 02, 2013 38.03 38.72 37.87 38.34 226,431 +0.34(+0.90%)
Nov 29, 2013 37.92 38.60 37.90 37.99 128,391 +0.12(+0.31%)
Nov 27, 2013 37.96 38.02 37.57 37.88 97,244 -0.05(-0.12%)
Nov 26, 2013 37.82 38.12 37.77 37.92 150,517 -0.02(-0.04%)
Nov 25, 2013 38.06 38.21 37.83 37.94 203,704 -0.11(-0.29%)
Nov 22, 2013 37.48 38.15 37.27 38.05 192,630 +0.57(+1.51%)
Nov 21, 2013 37.22 37.55 37.22 37.48 222,814 +0.43(+1.15%)
Nov 20, 2013 37.35 37.48 37.00 37.06 166,840 -0.28(-0.75%)
Nov 19, 2013 37.11 37.59 37.11 37.34 185,597 +0.10(+0.27%)
Nov 18, 2013 37.41 37.79 36.99 37.23 374,423 -0.02(-0.04%)
Nov 15, 2013 37.20 37.41 36.90 37.25 173,147 +0.09(+0.23%)
Nov 14, 2013 37.29 37.29 36.87 37.17 191,586 -0.02(-0.06%)
Nov 13, 2013 37.16 37.39 36.97 37.19 436,770 -0.10(-0.27%)
Nov 12, 2013 36.98 37.38 36.82 37.29 494,024 +0.30(+0.82%)
Nov 11, 2013 36.82 37.15 36.72 36.99 387,970 +0.06(+0.17%)
Nov 08, 2013 36.09 37.02 36.09 36.92 243,729 +0.88(+2.45%)
Nov 07, 2013 36.65 36.65 36.03 36.04 265,585 -0.54(-1.48%)
Nov 06, 2013 36.37 36.88 36.23 36.58 270,564 +0.43(+1.18%)
Nov 05, 2013 35.92 36.44 35.79 36.16 307,832 -0.06(-0.17%)
Nov 04, 2013 36.20 36.40 36.03 36.22 384,359 +0.00(+0.00%)
Nov 01, 2013 36.13 36.48 35.92 36.22 342,296 +0.08(+0.21%)
Oct 31, 2013 36.34 36.59 36.09 36.14 339,196 -0.27(-0.75%)
Oct 30, 2013 36.22 36.83 35.79 36.41 555,712 +0.32(+0.88%)
Oct 29, 2013 35.78 36.18 35.43 36.09 314,409 +0.40(+1.13%)
Oct 28, 2013 35.70 35.82 35.34 35.69 462,091 -0.12(-0.35%)
Oct 25, 2013 35.85 35.85 35.36 35.82 121,602 +0.12(+0.35%)
Oct 24, 2013 35.82 35.97 35.54 35.69 229,444 -0.05(-0.15%)
Oct 23, 2013 35.58 35.92 35.38 35.75 225,406 +0.03(+0.09%)
Oct 22, 2013 35.35 35.90 35.29 35.72 408,758 +0.49(+1.39%)
Oct 21, 2013 35.33 35.38 35.00 35.23 250,325 +0.08(+0.22%)
Oct 18, 2013 34.75 35.41 34.58 35.15 310,598 +0.48(+1.39%)
Oct 17, 2013 34.15 34.93 34.15 34.67 401,949 +0.35(+1.02%)
Oct 16, 2013 34.20 34.54 34.13 34.32 242,524 +0.22(+0.64%)
Oct 15, 2013 34.12 34.29 33.95 34.10 216,452 -0.04(-0.11%)
Oct 14, 2013 33.75 34.16 33.59 34.14 255,247 +0.16(+0.46%)
Oct 11, 2013 33.71 34.01 33.40 33.99 129,558 +0.29(+0.85%)
Oct 10, 2013 33.34 33.71 33.26 33.70 149,755 +0.75(+2.28%)
Oct 09, 2013 33.10 33.21 32.64 32.95 276,724 +0.00(+0.00%)
Oct 08, 2013 33.43 33.55 32.68 32.95 369,664 -0.48(-1.44%)
Oct 07, 2013 33.46 33.70 33.30 33.43 484,492 -0.17(-0.51%)
Oct 04, 2013 32.99 33.73 32.80 33.60 920,035 +0.66(+2.00%)
Oct 03, 2013 33.07 33.22 32.25 32.94 371,869 -0.15(-0.45%)
Oct 02, 2013 33.02 33.41 32.75 33.09 542,113 -0.33(-0.97%)
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.