Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 49.50 50.16 50.16 50.16 571,181 +0.70(+1.41%)
Dec 30, 2013 50.75 51.13 49.27 49.46 496,821 -1.45(-2.85%)
Dec 27, 2013 50.92 51.32 49.92 50.91 654,513 +0.05(+0.09%)
Dec 26, 2013 51.61 51.80 50.28 50.86 570,598 -0.57(-1.12%)
Dec 24, 2013 50.50 51.60 49.78 51.44 330,628 +0.73(+1.43%)
Dec 23, 2013 50.74 51.04 50.21 50.71 545,020 +0.39(+0.77%)
Dec 20, 2013 49.15 51.34 49.03 50.33 1,460,420 +1.27(+2.59%)
Dec 19, 2013 49.47 50.30 48.37 49.05 1,524,115 -1.02(-2.03%)
Dec 18, 2013 50.63 51.35 49.52 50.07 829,068 -0.41(-0.82%)
Dec 17, 2013 51.95 52.61 50.23 50.49 843,555 -1.54(-2.95%)
Dec 16, 2013 52.72 53.11 51.49 52.02 1,088,925 +0.38(+0.73%)
Dec 13, 2013 49.88 51.79 49.40 51.65 1,066,647 +1.73(+3.47%)
Dec 12, 2013 49.70 50.77 49.40 49.91 1,084,963 +0.41(+0.82%)
Dec 11, 2013 52.42 52.42 48.86 49.51 3,178,077 -5.05(-9.26%)
Dec 10, 2013 55.65 56.53 53.58 54.56 1,735,474 +0.68(+1.26%)
Dec 09, 2013 55.60 55.98 52.96 53.88 1,308,329 -1.30(-2.36%)
Dec 06, 2013 58.44 58.91 55.02 55.18 0 -2.44(-4.24%)
Dec 05, 2013 56.66 58.15 55.66 57.62 0 +1.04(+1.83%)
Dec 04, 2013 56.20 57.78 55.64 56.58 0 +0.25(+0.45%)
Dec 03, 2013 54.40 56.42 53.33 56.33 0 +1.66(+3.03%)
Dec 02, 2013 55.33 55.55 53.73 54.67 695,352 -0.85(-1.53%)
Nov 29, 2013 55.57 57.17 54.35 55.52 0 -0.10(-0.19%)
Nov 27, 2013 57.43 57.67 54.40 55.62 0 -2.10(-3.64%)
Nov 26, 2013 56.14 58.43 55.10 57.72 0 +1.77(+3.17%)
Nov 25, 2013 56.87 56.87 54.19 55.95 486,130 -0.99(-1.74%)
Nov 22, 2013 57.75 57.83 55.79 56.94 0 -0.05(-0.08%)
Nov 21, 2013 54.70 57.22 54.26 56.99 598,271 +2.72(+5.02%)
Nov 20, 2013 53.89 55.23 53.03 54.27 0 +0.76(+1.43%)
Nov 19, 2013 52.89 54.76 51.25 53.50 1,041,826 +0.74(+1.39%)
Nov 18, 2013 56.42 56.42 52.43 52.77 0 -3.19(-5.69%)
Nov 15, 2013 57.19 57.33 55.22 55.95 0 -1.07(-1.88%)
Nov 14, 2013 56.55 58.00 55.77 57.03 883,462 +2.24(+4.09%)
Nov 12, 2013 55.23 56.10 54.21 54.78 0 -0.90(-1.61%)
Nov 11, 2013 56.30 57.56 54.93 55.68 0 -0.90(-1.60%)
Nov 08, 2013 53.91 57.47 53.91 56.58 0 +2.60(+4.82%)
Nov 07, 2013 56.25 56.38 51.96 53.98 1,803,272 -2.21(-3.92%)
Nov 06, 2013 59.44 60.36 55.76 56.19 874,897 -2.54(-4.33%)
Nov 05, 2013 60.95 60.98 57.48 58.73 1,015,762 -2.80(-4.55%)
Nov 04, 2013 60.38 62.39 59.72 61.53 1,162,941 +1.82(+3.05%)
Nov 01, 2013 61.32 63.40 58.97 59.71 0 -4.19(-6.56%)
Oct 31, 2013 63.09 66.44 60.88 63.91 0 -3.02(-4.51%)
Oct 30, 2013 68.17 69.52 64.68 66.92 708,875 -1.40(-2.06%)
Oct 29, 2013 67.43 69.10 67.43 68.33 0 +0.89(+1.31%)
Oct 28, 2013 68.90 68.90 66.77 67.44 0 -1.20(-1.74%)
Oct 25, 2013 68.04 69.14 67.04 68.64 0 +0.57(+0.84%)
Oct 24, 2013 63.81 68.29 63.14 68.06 770,238 +4.27(+6.70%)
Oct 23, 2013 64.96 66.04 63.05 63.79 0 -3.09(-4.61%)
Oct 22, 2013 67.10 69.67 66.01 66.88 761,078 +0.55(+0.82%)
Oct 21, 2013 67.90 69.42 66.24 66.33 446,625 -1.63(-2.40%)
Oct 18, 2013 66.88 68.83 65.70 67.96 822,228 +1.98(+3.00%)
Oct 17, 2013 62.63 66.41 62.63 65.98 1,359,197 +3.11(+4.95%)
Oct 16, 2013 61.08 63.84 60.45 62.87 737,410 +2.33(+3.84%)
Oct 15, 2013 60.18 61.96 60.13 60.54 455,729 -0.06(-0.09%)
Oct 14, 2013 60.76 61.43 59.80 60.60 732,084 -0.49(-0.80%)
Oct 11, 2013 60.15 61.73 59.81 61.09 0 +0.50(+0.82%)
Oct 10, 2013 59.28 61.00 58.53 60.59 775,081 +2.39(+4.11%)
Oct 09, 2013 59.67 59.79 57.36 58.20 439,476 -1.27(-2.14%)
Oct 08, 2013 61.56 62.00 58.70 59.47 811,349 -2.02(-3.28%)
Oct 07, 2013 61.70 62.55 61.21 61.48 0 -1.18(-1.88%)
Oct 04, 2013 61.50 63.31 61.06 62.66 0 +1.03(+1.68%)
Oct 03, 2013 60.36 61.66 60.15 61.63 0 +1.31(+2.18%)
Oct 02, 2013 57.22 61.77 57.10 60.32 920,959 +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.