Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 52.52 53.22 53.22 53.22 538,300 +0.74(+1.41%)
Dec 30, 2013 53.85 54.25 52.28 52.48 468,221 -1.54(-2.85%)
Dec 27, 2013 54.03 54.45 52.97 54.02 616,835 +0.05(+0.09%)
Dec 26, 2013 54.76 54.96 53.35 53.97 537,751 -0.61(-1.12%)
Dec 24, 2013 53.58 54.75 52.82 54.58 311,595 +0.77(+1.43%)
Dec 23, 2013 53.84 54.16 53.28 53.81 513,645 +0.41(+0.77%)
Dec 20, 2013 52.15 54.48 52.02 53.40 1,376,348 +1.35(+2.59%)
Dec 19, 2013 52.49 53.37 51.32 52.05 1,436,376 -1.08(-2.03%)
Dec 18, 2013 53.72 54.49 52.54 53.13 781,341 -0.44(-0.82%)
Dec 17, 2013 55.12 55.82 53.30 53.57 794,994 -1.63(-2.95%)
Dec 16, 2013 55.94 56.35 54.63 55.20 1,026,239 +0.40(+0.73%)
Dec 13, 2013 52.93 54.95 52.42 54.80 1,005,243 +1.84(+3.47%)
Dec 12, 2013 52.74 53.87 52.42 52.96 1,022,505 +0.43(+0.82%)
Dec 11, 2013 55.62 55.62 51.84 52.53 2,995,124 -5.36(-9.26%)
Dec 10, 2013 59.05 59.98 56.85 57.89 1,635,568 +0.72(+1.26%)
Dec 09, 2013 59.00 59.40 56.20 57.17 1,233,012 -1.38(-2.36%)
Dec 06, 2013 62.01 62.51 58.38 58.55 0 -2.59(-4.24%)
Dec 05, 2013 60.12 61.70 59.06 61.14 0 +1.10(+1.83%)
Dec 04, 2013 59.63 61.31 59.04 60.04 0 +0.27(+0.45%)
Dec 03, 2013 57.72 59.87 56.59 59.77 0 +1.76(+3.03%)
Dec 02, 2013 58.71 58.95 57.01 58.01 655,323 -0.90(-1.53%)
Nov 29, 2013 58.96 60.66 57.67 58.91 0 -0.11(-0.19%)
Nov 27, 2013 60.94 61.19 57.72 59.02 0 -2.23(-3.64%)
Nov 26, 2013 59.57 62.00 58.47 61.25 0 +1.88(+3.17%)
Nov 25, 2013 60.34 60.34 57.50 59.37 458,145 -1.05(-1.74%)
Nov 22, 2013 61.28 61.36 59.20 60.42 0 -0.05(-0.08%)
Nov 21, 2013 58.04 60.72 57.57 60.47 563,831 +2.89(+5.02%)
Nov 20, 2013 57.18 58.60 56.27 57.58 0 +0.81(+1.43%)
Nov 19, 2013 56.12 58.11 54.38 56.77 981,851 +0.78(+1.39%)
Nov 18, 2013 59.87 59.87 55.63 55.99 0 -3.38(-5.69%)
Nov 15, 2013 60.68 60.83 58.59 59.37 0 -1.14(-1.88%)
Nov 14, 2013 60.00 61.54 59.18 60.51 832,604 +2.38(+4.09%)
Nov 12, 2013 58.60 59.53 57.52 58.13 0 -0.95(-1.61%)
Nov 11, 2013 59.74 61.08 58.29 59.08 0 -0.96(-1.60%)
Nov 08, 2013 57.20 60.98 57.20 60.04 0 +2.76(+4.82%)
Nov 07, 2013 59.69 59.82 55.13 57.28 1,699,463 -2.34(-3.92%)
Nov 06, 2013 63.07 64.05 59.17 59.62 824,532 -2.70(-4.33%)
Nov 05, 2013 64.67 64.70 60.99 62.32 957,288 -2.97(-4.55%)
Nov 04, 2013 64.07 66.20 63.37 65.29 1,095,994 +1.93(+3.05%)
Nov 01, 2013 65.07 67.27 62.57 63.36 0 -4.45(-6.56%)
Oct 31, 2013 66.94 70.50 64.60 67.81 0 -3.20(-4.51%)
Oct 30, 2013 72.33 73.77 68.63 71.01 668,067 -1.49(-2.06%)
Oct 29, 2013 71.55 73.32 71.55 72.50 0 +0.94(+1.31%)
Oct 28, 2013 73.11 73.11 70.85 71.56 0 -1.27(-1.74%)
Oct 25, 2013 72.20 73.36 71.13 72.83 0 +0.61(+0.84%)
Oct 24, 2013 67.71 72.46 67.00 72.22 725,898 +4.53(+6.70%)
Oct 23, 2013 68.93 70.07 66.90 67.69 0 -3.27(-4.61%)
Oct 22, 2013 71.20 73.93 70.04 70.96 717,265 +0.58(+0.82%)
Oct 21, 2013 72.05 73.66 70.29 70.38 420,914 -1.73(-2.40%)
Oct 18, 2013 70.97 73.03 69.71 72.11 774,895 +2.10(+3.00%)
Oct 17, 2013 66.46 70.47 66.46 70.01 1,280,952 +3.30(+4.95%)
Oct 16, 2013 64.81 67.74 64.14 66.71 694,960 +2.47(+3.84%)
Oct 15, 2013 63.86 65.74 63.80 64.24 429,494 -0.06(-0.09%)
Oct 14, 2013 64.47 65.18 63.45 64.30 689,940 -0.52(-0.80%)
Oct 11, 2013 63.82 65.50 63.46 64.82 0 +0.53(+0.82%)
Oct 10, 2013 62.90 64.73 62.10 64.29 730,462 +2.54(+4.11%)
Oct 09, 2013 63.31 63.45 60.86 61.75 414,177 -1.35(-2.14%)
Oct 08, 2013 65.32 65.79 62.29 63.10 764,642 -2.14(-3.28%)
Oct 07, 2013 65.47 66.38 64.95 65.24 0 -1.25(-1.88%)
Oct 04, 2013 65.26 67.18 64.79 66.49 0 +1.10(+1.68%)
Oct 03, 2013 64.05 65.43 63.82 65.39 0 +1.39(+2.17%)
Oct 02, 2013 60.71 65.54 60.59 64.00 867,942 +3.08(+5.06%)
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.