Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 49.52 50.18 50.18 50.18 570,863 +0.70(+1.41%)
Dec 30, 2013 50.78 51.16 49.30 49.49 496,545 -1.45(-2.85%)
Dec 27, 2013 50.95 51.34 49.95 50.94 654,149 +0.05(+0.09%)
Dec 26, 2013 51.64 51.82 50.31 50.89 570,281 -0.58(-1.12%)
Dec 24, 2013 50.52 51.63 49.81 51.47 330,444 +0.73(+1.43%)
Dec 23, 2013 50.77 51.07 50.24 50.74 544,717 +0.39(+0.77%)
Dec 20, 2013 49.18 51.37 49.05 50.35 1,459,608 +1.27(+2.59%)
Dec 19, 2013 49.50 50.33 48.39 49.08 1,523,267 -1.02(-2.03%)
Dec 18, 2013 50.66 51.38 49.54 50.10 828,607 -0.41(-0.82%)
Dec 17, 2013 51.98 52.64 50.26 50.51 843,086 -1.54(-2.95%)
Dec 16, 2013 52.75 53.14 51.51 52.05 1,088,320 +0.38(+0.73%)
Dec 13, 2013 49.91 51.81 49.43 51.67 1,066,053 +1.73(+3.47%)
Dec 12, 2013 49.73 50.80 49.43 49.94 1,084,360 +0.41(+0.82%)
Dec 11, 2013 52.45 52.45 48.89 49.53 3,176,310 -5.05(-9.26%)
Dec 10, 2013 55.68 56.56 53.61 54.59 1,734,509 +0.68(+1.26%)
Dec 09, 2013 55.63 56.01 52.99 53.91 1,307,601 -1.30(-2.36%)
Dec 06, 2013 58.47 58.94 55.05 55.21 0 -2.44(-4.24%)
Dec 05, 2013 56.69 58.18 55.69 57.65 0 +1.04(+1.83%)
Dec 04, 2013 56.23 57.81 55.67 56.62 0 +0.25(+0.45%)
Dec 03, 2013 54.43 56.45 53.36 56.36 0 +1.66(+3.03%)
Dec 02, 2013 55.36 55.58 53.76 54.70 694,965 -0.85(-1.53%)
Nov 29, 2013 55.60 57.20 54.38 55.55 0 -0.10(-0.19%)
Nov 27, 2013 57.46 57.70 54.43 55.65 0 -2.10(-3.64%)
Nov 26, 2013 56.17 58.46 55.13 57.76 0 +1.77(+3.17%)
Nov 25, 2013 56.90 56.90 54.22 55.98 485,859 -0.99(-1.74%)
Nov 22, 2013 57.78 57.86 55.82 56.97 0 -0.05(-0.08%)
Nov 21, 2013 54.73 57.26 54.29 57.02 597,939 +2.73(+5.02%)
Nov 20, 2013 53.92 55.26 53.06 54.30 0 +0.76(+1.43%)
Nov 19, 2013 52.92 54.80 51.28 53.53 1,041,246 +0.74(+1.39%)
Nov 18, 2013 56.45 56.45 52.46 52.80 0 -3.19(-5.69%)
Nov 15, 2013 57.22 57.36 55.25 55.98 0 -1.07(-1.88%)
Nov 14, 2013 56.58 58.03 55.80 57.06 882,971 +2.24(+4.09%)
Nov 12, 2013 55.26 56.13 54.24 54.81 0 -0.90(-1.61%)
Nov 11, 2013 56.33 57.60 54.97 55.71 0 -0.91(-1.60%)
Nov 08, 2013 53.94 57.50 53.94 56.62 0 +2.60(+4.82%)
Nov 07, 2013 56.29 56.41 51.99 54.01 1,802,269 -2.21(-3.92%)
Nov 06, 2013 59.47 60.40 55.79 56.22 874,411 -2.55(-4.33%)
Nov 05, 2013 60.98 61.01 57.51 58.77 1,015,197 -2.80(-4.55%)
Nov 04, 2013 60.42 62.42 59.76 61.57 1,162,294 +1.82(+3.05%)
Nov 01, 2013 61.36 63.43 59.00 59.75 0 -4.20(-6.56%)
Oct 31, 2013 63.12 66.47 60.91 63.94 0 -3.02(-4.51%)
Oct 30, 2013 68.20 69.56 64.72 66.96 708,480 -1.41(-2.06%)
Oct 29, 2013 67.47 69.14 67.47 68.36 0 +0.89(+1.31%)
Oct 28, 2013 68.94 68.94 66.81 67.48 0 -1.20(-1.74%)
Oct 25, 2013 68.08 69.18 67.07 68.68 0 +0.58(+0.84%)
Oct 24, 2013 63.85 68.33 63.18 68.10 769,810 +4.28(+6.70%)
Oct 23, 2013 65.00 66.07 63.08 63.83 0 -3.09(-4.61%)
Oct 22, 2013 67.14 69.71 66.04 66.91 760,655 +0.55(+0.82%)
Oct 21, 2013 67.94 69.46 66.28 66.37 446,376 -1.63(-2.40%)
Oct 18, 2013 66.92 68.86 65.73 68.00 821,771 +1.98(+3.00%)
Oct 17, 2013 62.67 66.45 62.67 66.02 1,358,441 +3.11(+4.95%)
Oct 16, 2013 61.11 63.88 60.48 62.90 737,000 +2.33(+3.84%)
Oct 15, 2013 60.22 61.99 60.16 60.58 455,475 -0.06(-0.09%)
Oct 14, 2013 60.79 61.46 59.83 60.63 731,677 -0.49(-0.80%)
Oct 11, 2013 60.18 61.76 59.84 61.12 0 +0.50(+0.82%)
Oct 10, 2013 59.31 61.04 58.56 60.62 774,650 +2.40(+4.11%)
Oct 09, 2013 59.70 59.83 57.39 58.23 439,232 -1.27(-2.14%)
Oct 08, 2013 61.59 62.04 58.74 59.50 810,898 -2.02(-3.28%)
Oct 07, 2013 61.74 62.59 61.25 61.52 0 -1.18(-1.88%)
Oct 04, 2013 61.54 63.35 61.09 62.70 0 +1.04(+1.68%)
Oct 03, 2013 60.40 61.70 60.18 61.66 0 +1.31(+2.17%)
Oct 02, 2013 57.25 61.80 57.13 60.35 920,447 +2.90(+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.