Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 52.45 52.14 52.14 52.14 1,967,609 +0.01(+0.03%)
Dec 30, 2013 52.57 52.62 51.56 52.13 4,138,465 -0.31(-0.60%)
Dec 27, 2013 53.30 53.30 52.39 52.44 2,164,439 -0.64(-1.21%)
Dec 26, 2013 53.41 53.68 52.87 53.09 3,674,240 -0.10(-0.19%)
Dec 24, 2013 53.42 53.47 52.29 53.19 2,581,098 -0.33(-0.61%)
Dec 23, 2013 54.31 54.35 53.00 53.51 3,048,751 -0.43(-0.80%)
Dec 20, 2013 53.82 54.34 53.63 53.94 4,183,775 +0.07(+0.13%)
Dec 19, 2013 54.17 54.53 53.81 53.87 3,290,189 -0.62(-1.13%)
Dec 18, 2013 53.56 54.53 53.06 54.49 3,696,440 +1.13(+2.11%)
Dec 17, 2013 52.92 53.47 52.85 53.36 3,775,736 +0.34(+0.64%)
Dec 16, 2013 52.79 53.41 52.69 53.02 3,048,313 +0.55(+1.04%)
Dec 13, 2013 51.57 52.70 51.57 52.47 2,783,616 +0.90(+1.75%)
Dec 12, 2013 50.89 51.59 50.54 51.57 2,353,966 +0.76(+1.49%)
Dec 11, 2013 51.30 51.66 50.72 50.81 2,099,637 -0.52(-1.02%)
Dec 10, 2013 51.93 52.11 50.83 51.33 2,507,744 -0.83(-1.59%)
Dec 09, 2013 51.50 52.68 51.48 52.17 2,866,894 +0.68(+1.33%)
Dec 06, 2013 51.14 51.54 50.52 51.48 0 +0.84(+1.67%)
Dec 05, 2013 51.08 51.43 49.88 50.64 4,501,248 -0.61(-1.19%)
Dec 04, 2013 51.59 51.96 50.77 51.25 3,962,968 -0.58(-1.12%)
Dec 03, 2013 51.96 52.22 51.47 51.83 2,059,294 -0.27(-0.52%)
Dec 02, 2013 52.50 52.69 52.06 52.10 2,128,951 -0.36(-0.68%)
Nov 29, 2013 52.54 52.78 52.34 52.46 0 -0.23(-0.44%)
Nov 27, 2013 52.77 52.83 52.33 52.69 0 +0.23(+0.44%)
Nov 26, 2013 52.60 53.04 52.21 52.46 3,009,335 -0.22(-0.41%)
Nov 25, 2013 53.76 53.77 52.58 52.67 2,039,695 -1.00(-1.86%)
Nov 22, 2013 53.35 53.99 53.35 53.67 0 +0.17(+0.32%)
Nov 21, 2013 52.19 53.65 52.16 53.50 3,089,721 +1.38(+2.65%)
Nov 20, 2013 52.02 52.81 51.80 52.12 3,203,220 +0.18(+0.35%)
Nov 19, 2013 51.16 52.02 50.77 51.94 2,771,559 +0.88(+1.72%)
Nov 18, 2013 50.95 51.71 50.66 51.06 3,099,921 +0.13(+0.26%)
Nov 15, 2013 50.38 51.01 50.38 50.93 0 +0.46(+0.91%)
Nov 14, 2013 50.37 50.60 49.80 50.47 1,597,842 +0.17(+0.34%)
Nov 12, 2013 49.86 50.38 49.69 50.29 2,970,099 +0.40(+0.81%)
Nov 11, 2013 49.47 50.47 49.45 49.89 2,284,864 +0.08(+0.17%)
Nov 08, 2013 47.90 49.95 47.78 49.81 0 +2.02(+4.22%)
Nov 07, 2013 47.85 48.55 47.76 47.79 2,570,954 -0.04(-0.09%)
Nov 06, 2013 47.15 47.88 47.08 47.84 1,657,061 +0.68(+1.45%)
Nov 05, 2013 47.31 48.03 47.15 47.15 2,196,531 -0.10(-0.22%)
Nov 04, 2013 47.32 47.58 46.20 47.25 3,360,862 -0.56(-1.18%)
Nov 01, 2013 47.50 48.13 47.50 47.82 0 +0.31(+0.66%)
Oct 31, 2013 48.05 48.12 47.48 47.50 2,350,329 -0.47(-0.99%)
Oct 30, 2013 48.01 48.32 47.68 47.98 1,908,238 -0.04(-0.08%)
Oct 29, 2013 48.18 48.38 47.89 48.01 2,068,080 -0.10(-0.21%)
Oct 28, 2013 48.94 48.97 48.07 48.12 2,163,835 -0.85(-1.74%)
Oct 25, 2013 49.20 49.31 48.72 48.97 0 -0.30(-0.61%)
Oct 24, 2013 49.60 49.88 49.03 49.27 1,936,172 -0.16(-0.32%)
Oct 23, 2013 49.53 49.88 49.20 49.43 2,721,180 -0.33(-0.66%)
Oct 22, 2013 49.21 49.94 48.88 49.76 3,771,535 +0.70(+1.42%)
Oct 21, 2013 49.10 49.46 48.76 49.06 2,036,331 -0.12(-0.25%)
Oct 18, 2013 49.30 49.30 48.36 49.18 2,351,168 +0.04(+0.09%)
Oct 17, 2013 48.66 49.28 48.52 49.14 1,647,436 +0.17(+0.35%)
Oct 16, 2013 48.33 49.44 48.12 48.96 2,166,685 +0.84(+1.76%)
Oct 15, 2013 47.99 48.68 47.94 48.12 1,649,079 -0.12(-0.24%)
Oct 14, 2013 47.77 48.34 47.36 48.23 997,846 +0.38(+0.80%)
Oct 11, 2013 47.44 48.57 47.44 47.85 0 +0.16(+0.34%)
Oct 10, 2013 46.54 47.69 46.27 47.69 1,904,140 +1.57(+3.41%)
Oct 09, 2013 46.45 46.59 45.82 46.11 1,399,928 -0.26(-0.55%)
Oct 08, 2013 47.64 47.73 46.31 46.37 1,918,033 -1.25(-2.62%)
Oct 07, 2013 47.84 48.28 47.48 47.62 2,412,207 -0.39(-0.81%)
Oct 04, 2013 47.53 48.28 47.26 48.01 0 +0.68(+1.45%)
Oct 03, 2013 47.11 47.53 46.75 47.32 2,199,424 -0.03(-0.05%)
Oct 02, 2013 47.41 47.56 46.54 47.35 2,497,582 -0.53(-1.11%)
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.